Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 155.21 | 157.46 | 151.83 | 156.21 | 16,873 | +0.40(+0.26%) |
May 28, 2015 | 159.39 | 160.06 | 155.28 | 155.81 | 19,108 | -3.65(-2.29%) |
May 27, 2015 | 153.69 | 160.05 | 152.56 | 159.45 | 20,964 | +5.37(+3.48%) |
May 26, 2015 | 157.73 | 157.79 | 150.97 | 154.08 | 16,531 | -2.78(-1.77%) |
May 22, 2015 | 156.60 | 156.87 | 156.87 | 156.87 | 17,593 | +0.13(+0.08%) |
May 21, 2015 | 152.43 | 160.25 | 152.43 | 156.74 | 41,400 | +4.51(+2.96%) |
May 20, 2015 | 149.51 | 153.55 | 147.52 | 152.23 | 18,923 | +3.58(+2.41%) |
May 19, 2015 | 146.46 | 150.31 | 145.47 | 148.65 | 14,514 | +2.25(+1.54%) |
May 18, 2015 | 144.54 | 148.05 | 142.62 | 146.40 | 12,468 | +2.25(+1.56%) |
May 15, 2015 | 144.34 | 144.47 | 141.49 | 144.14 | 7,978 | -0.60(-0.41%) |
May 14, 2015 | 142.95 | 144.94 | 141.96 | 144.74 | 12,904 | +2.19(+1.53%) |
May 13, 2015 | 144.28 | 144.28 | 140.56 | 142.55 | 15,639 | -0.73(-0.51%) |
May 12, 2015 | 143.15 | 143.61 | 139.31 | 143.28 | 20,471 | +0.53(+0.37%) |
May 11, 2015 | 142.42 | 144.67 | 132.54 | 142.75 | 26,319 | +0.40(+0.28%) |
May 08, 2015 | 139.70 | 144.81 | 134.34 | 142.35 | 32,068 | +15.31(+12.05%) |
May 07, 2015 | 122.14 | 128.70 | 119.49 | 127.05 | 25,866 | +4.17(+3.40%) |
May 06, 2015 | 125.72 | 125.72 | 122.80 | 122.87 | 28,554 | -2.78(-2.21%) |
May 05, 2015 | 127.18 | 128.83 | 124.86 | 125.65 | 10,648 | -2.32(-1.81%) |
May 04, 2015 | 128.90 | 130.79 | 127.71 | 127.97 | 10,472 | -1.09(-0.85%) |
May 01, 2015 | 128.63 | 130.82 | 127.44 | 129.07 | 16,316 | +0.63(+0.49%) |
Apr 30, 2015 | 132.54 | 135.16 | 127.44 | 128.44 | 26,161 | -0.53(-0.41%) |
Apr 29, 2015 | 132.54 | 135.40 | 128.44 | 128.97 | 18,491 | -4.84(-3.62%) |
Apr 28, 2015 | 133.27 | 134.20 | 132.15 | 133.81 | 12,833 | +0.13(+0.10%) |
Apr 27, 2015 | 134.20 | 137.39 | 132.68 | 133.67 | 11,265 | +0.00(+0.00%) |
Apr 24, 2015 | 132.68 | 133.87 | 130.99 | 133.67 | 13,927 | +1.26(+0.95%) |
Apr 23, 2015 | 133.08 | 135.13 | 131.68 | 132.41 | 19,812 | -1.26(-0.94%) |
Apr 22, 2015 | 135.73 | 137.12 | 133.21 | 133.67 | 19,346 | -1.66(-1.22%) |
Apr 21, 2015 | 137.19 | 140.50 | 134.80 | 135.33 | 8,644 | -2.12(-1.54%) |
Apr 20, 2015 | 136.92 | 138.71 | 136.53 | 137.45 | 8,362 | +1.13(+0.83%) |
Apr 17, 2015 | 140.23 | 140.23 | 134.53 | 136.32 | 14,083 | -4.97(-3.52%) |
Apr 16, 2015 | 138.84 | 141.56 | 137.85 | 141.29 | 19,925 | +2.32(+1.67%) |
Apr 15, 2015 | 140.30 | 141.23 | 137.78 | 138.97 | 25,371 | -0.13(-0.09%) |
Apr 14, 2015 | 142.02 | 143.02 | 138.91 | 139.11 | 16,409 | -3.18(-2.24%) |
Apr 13, 2015 | 142.55 | 144.54 | 141.76 | 142.29 | 10,404 | -0.60(-0.42%) |
Apr 10, 2015 | 143.88 | 144.34 | 142.42 | 142.88 | 6,383 | -0.40(-0.28%) |
Apr 09, 2015 | 144.14 | 145.07 | 139.97 | 143.28 | 9,732 | -0.79(-0.55%) |
Apr 08, 2015 | 142.95 | 144.81 | 141.96 | 144.08 | 12,579 | +0.66(+0.46%) |
Apr 07, 2015 | 143.28 | 145.07 | 141.09 | 143.41 | 13,281 | -0.60(-0.41%) |
Apr 06, 2015 | 144.74 | 146.36 | 143.75 | 144.01 | 11,780 | -1.13(-0.78%) |
Apr 02, 2015 | 146.40 | 145.14 | 145.14 | 145.14 | 8,812 | -0.99(-0.68%) |
Apr 01, 2015 | 144.74 | 148.72 | 143.94 | 146.13 | 19,551 | +0.33(+0.23%) |
Mar 31, 2015 | 147.72 | 147.72 | 143.45 | 145.80 | 25,347 | -2.58(-1.74%) |
Mar 30, 2015 | 144.94 | 149.64 | 143.68 | 148.38 | 12,741 | +3.71(+2.57%) |
Mar 27, 2015 | 146.26 | 147.72 | 142.75 | 144.67 | 14,526 | -0.86(-0.59%) |
Mar 26, 2015 | 144.94 | 147.79 | 144.08 | 145.53 | 9,236 | -0.27(-0.18%) |
Mar 25, 2015 | 149.05 | 149.05 | 144.94 | 145.80 | 16,275 | -3.45(-2.31%) |
Mar 24, 2015 | 144.61 | 150.04 | 144.61 | 149.25 | 18,452 | +3.91(+2.69%) |
Mar 23, 2015 | 144.94 | 147.46 | 143.75 | 145.34 | 19,840 | +0.27(+0.18%) |
Mar 20, 2015 | 146.86 | 147.26 | 143.75 | 145.07 | 37,530 | -1.86(-1.26%) |
Mar 19, 2015 | 146.73 | 147.99 | 145.73 | 146.93 | 18,542 | +0.00(+0.00%) |
Mar 18, 2015 | 145.80 | 148.52 | 143.75 | 146.93 | 23,606 | +0.33(+0.23%) |
Mar 17, 2015 | 144.34 | 146.66 | 142.82 | 146.59 | 18,035 | +1.32(+0.91%) |
Mar 16, 2015 | 142.09 | 145.47 | 139.97 | 145.27 | 21,262 | +4.44(+3.15%) |
Mar 13, 2015 | 142.75 | 143.15 | 138.38 | 140.83 | 13,927 | -2.52(-1.76%) |
Mar 12, 2015 | 138.58 | 143.75 | 136.99 | 143.35 | 17,699 | +5.63(+4.09%) |
Mar 11, 2015 | 139.90 | 141.77 | 135.53 | 137.72 | 14,860 | -2.65(-1.89%) |
Mar 10, 2015 | 140.43 | 141.23 | 138.12 | 140.37 | 20,006 | -1.52(-1.07%) |
Mar 09, 2015 | 141.36 | 141.96 | 139.58 | 141.89 | 13,211 | +0.46(+0.33%) |
Mar 06, 2015 | 138.32 | 141.82 | 138.16 | 141.43 | 24,255 | +1.45(+1.04%) |
Mar 05, 2015 | 138.39 | 139.97 | 137.26 | 139.97 | 28,916 | +1.92(+1.39%) |
Mar 04, 2015 | 138.45 | 139.31 | 136.87 | 138.06 | 21,476 | -1.12(-0.81%) |
Mar 03, 2015 | 141.16 | 141.63 | 137.99 | 139.18 | 30,214 | -2.78(-1.96%) |