Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 138.09 | 138.42 | 135.78 | 136.33 | 2,048,827 | -1.40(-1.01%) |
May 28, 2015 | 138.57 | 138.73 | 137.09 | 137.73 | 593,158 | -0.47(-0.34%) |
May 27, 2015 | 136.54 | 138.41 | 136.33 | 138.19 | 611,948 | +1.65(+1.21%) |
May 26, 2015 | 137.32 | 137.35 | 136.12 | 136.54 | 858,521 | -0.88(-0.64%) |
May 22, 2015 | 137.23 | 137.42 | 137.42 | 137.42 | 703,563 | +0.17(+0.12%) |
May 21, 2015 | 138.06 | 138.81 | 136.59 | 137.25 | 1,259,059 | -0.92(-0.66%) |
May 20, 2015 | 138.88 | 139.45 | 138.17 | 138.17 | 1,462,873 | -0.70(-0.51%) |
May 19, 2015 | 140.24 | 140.39 | 138.70 | 138.88 | 1,238,606 | -1.64(-1.17%) |
May 18, 2015 | 140.38 | 141.30 | 140.04 | 140.52 | 1,015,590 | -0.42(-0.30%) |
May 15, 2015 | 139.44 | 141.05 | 138.97 | 140.93 | 952,453 | +1.89(+1.36%) |
May 14, 2015 | 136.82 | 139.16 | 136.74 | 139.04 | 818,096 | +2.92(+2.15%) |
May 13, 2015 | 138.56 | 139.39 | 135.64 | 136.11 | 769,576 | -2.09(-1.51%) |
May 12, 2015 | 136.98 | 138.86 | 135.37 | 138.20 | 938,256 | +1.43(+1.05%) |
May 11, 2015 | 138.41 | 138.84 | 136.30 | 136.77 | 1,502,496 | -1.67(-1.21%) |
May 08, 2015 | 136.19 | 139.09 | 136.19 | 138.44 | 1,080,517 | +3.32(+2.46%) |
May 07, 2015 | 132.73 | 135.75 | 132.53 | 135.11 | 1,035,733 | +3.13(+2.38%) |
May 06, 2015 | 132.84 | 133.24 | 131.21 | 131.98 | 961,267 | -0.13(-0.10%) |
May 05, 2015 | 134.06 | 134.47 | 131.67 | 132.11 | 1,037,041 | -2.54(-1.88%) |
May 04, 2015 | 134.24 | 135.10 | 134.13 | 134.65 | 735,803 | +0.72(+0.54%) |
May 01, 2015 | 132.68 | 135.73 | 132.68 | 133.93 | 1,461,106 | +1.56(+1.18%) |
Apr 30, 2015 | 132.61 | 133.37 | 131.30 | 132.37 | 1,262,932 | -0.46(-0.35%) |
Apr 29, 2015 | 134.84 | 135.12 | 132.30 | 132.83 | 1,157,860 | -2.78(-2.05%) |
Apr 28, 2015 | 135.56 | 136.04 | 134.88 | 135.61 | 546,044 | -0.47(-0.35%) |
Apr 27, 2015 | 136.52 | 137.21 | 135.76 | 136.08 | 566,726 | -0.29(-0.22%) |
Apr 24, 2015 | 136.39 | 137.30 | 135.61 | 136.37 | 534,653 | +0.39(+0.29%) |
Apr 23, 2015 | 135.82 | 136.50 | 135.06 | 135.98 | 701,055 | +0.16(+0.12%) |
Apr 22, 2015 | 135.40 | 135.98 | 135.07 | 135.82 | 653,146 | +0.82(+0.61%) |
Apr 21, 2015 | 135.14 | 135.67 | 134.19 | 134.99 | 725,617 | +0.03(+0.03%) |
Apr 20, 2015 | 134.07 | 135.02 | 133.58 | 134.96 | 1,238,227 | +1.07(+0.80%) |
Apr 17, 2015 | 134.45 | 134.85 | 133.32 | 133.89 | 757,635 | -1.09(-0.80%) |
Apr 16, 2015 | 134.20 | 135.44 | 133.71 | 134.97 | 642,747 | +0.47(+0.35%) |
Apr 15, 2015 | 135.62 | 136.28 | 134.46 | 134.51 | 671,395 | -0.79(-0.58%) |
Apr 14, 2015 | 135.34 | 136.30 | 134.80 | 135.30 | 774,594 | +0.44(+0.32%) |
Apr 13, 2015 | 136.45 | 136.61 | 134.86 | 134.86 | 978,278 | -1.58(-1.16%) |
Apr 10, 2015 | 137.57 | 138.64 | 135.97 | 136.44 | 642,808 | -0.31(-0.23%) |
Apr 09, 2015 | 138.69 | 139.17 | 136.30 | 136.75 | 708,400 | -2.02(-1.46%) |
Apr 08, 2015 | 138.86 | 139.13 | 138.43 | 138.77 | 698,694 | -0.04(-0.03%) |
Apr 07, 2015 | 140.47 | 140.47 | 138.69 | 138.81 | 622,435 | -1.63(-1.16%) |
Apr 06, 2015 | 139.46 | 140.83 | 138.99 | 140.44 | 576,398 | +1.45(+1.04%) |
Apr 02, 2015 | 137.98 | 138.99 | 138.99 | 138.99 | 648,198 | +0.96(+0.69%) |
Apr 01, 2015 | 139.05 | 139.52 | 137.22 | 138.03 | 755,754 | -0.84(-0.60%) |
Mar 31, 2015 | 140.07 | 140.73 | 138.60 | 138.87 | 1,050,133 | -1.44(-1.03%) |
Mar 30, 2015 | 139.09 | 140.62 | 138.78 | 140.31 | 687,801 | +1.20(+0.87%) |
Mar 27, 2015 | 138.45 | 139.37 | 138.05 | 139.11 | 861,214 | +0.63(+0.46%) |
Mar 26, 2015 | 137.84 | 139.28 | 137.63 | 138.47 | 634,532 | -0.18(-0.13%) |
Mar 25, 2015 | 140.51 | 141.04 | 138.59 | 138.65 | 905,184 | -1.80(-1.28%) |
Mar 24, 2015 | 141.92 | 142.86 | 140.45 | 140.45 | 992,838 | -1.54(-1.08%) |
Mar 23, 2015 | 140.05 | 142.78 | 139.26 | 141.98 | 1,644,750 | +1.72(+1.23%) |
Mar 20, 2015 | 137.44 | 140.47 | 136.82 | 140.26 | 1,396,127 | +3.44(+2.51%) |
Mar 19, 2015 | 136.54 | 137.63 | 136.13 | 136.82 | 834,875 | +0.36(+0.26%) |
Mar 18, 2015 | 133.95 | 136.90 | 132.69 | 136.47 | 953,754 | +2.49(+1.86%) |
Mar 17, 2015 | 134.18 | 134.78 | 133.41 | 133.97 | 704,999 | -0.41(-0.30%) |
Mar 16, 2015 | 133.23 | 134.92 | 133.23 | 134.38 | 887,122 | +1.37(+1.03%) |
Mar 13, 2015 | 132.78 | 133.27 | 131.47 | 133.01 | 915,108 | +0.42(+0.32%) |
Mar 12, 2015 | 130.82 | 132.73 | 130.75 | 132.59 | 1,102,003 | +2.66(+2.04%) |
Mar 11, 2015 | 130.35 | 131.59 | 129.47 | 129.94 | 1,461,463 | -0.55(-0.42%) |
Mar 10, 2015 | 131.19 | 131.76 | 130.04 | 130.49 | 1,253,053 | -0.92(-0.70%) |
Mar 09, 2015 | 132.14 | 133.38 | 131.38 | 131.40 | 1,072,011 | -0.13(-0.10%) |
Mar 06, 2015 | 134.26 | 134.50 | 131.32 | 131.54 | 1,525,097 | -5.21(-3.81%) |
Mar 05, 2015 | 136.48 | 137.60 | 135.66 | 136.75 | 714,200 | +0.29(+0.21%) |
Mar 04, 2015 | 137.52 | 137.93 | 136.16 | 136.45 | 855,103 | -1.22(-0.88%) |
Mar 03, 2015 | 137.98 | 138.06 | 137.20 | 137.67 | 677,859 | -0.44(-0.32%) |