Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 154.64 | 154.96 | 153.30 | 153.49 | 1,307,093 | -1.67(-1.07%) |
May 28, 2015 | 156.05 | 156.09 | 154.67 | 155.16 | 1,468,148 | -1.38(-0.88%) |
May 27, 2015 | 154.74 | 156.74 | 154.11 | 156.54 | 912,769 | +2.26(+1.46%) |
May 26, 2015 | 155.07 | 155.10 | 153.99 | 154.28 | 1,076,195 | -0.95(-0.61%) |
May 22, 2015 | 156.38 | 155.23 | 155.23 | 155.23 | 874,616 | -1.21(-0.78%) |
May 21, 2015 | 156.76 | 157.06 | 155.49 | 156.44 | 1,255,302 | -0.86(-0.55%) |
May 20, 2015 | 157.47 | 158.43 | 156.97 | 157.30 | 1,062,703 | -0.41(-0.26%) |
May 19, 2015 | 157.29 | 158.35 | 156.84 | 157.71 | 1,396,555 | +0.71(+0.45%) |
May 18, 2015 | 155.19 | 157.22 | 155.08 | 157.00 | 1,758,302 | +1.81(+1.17%) |
May 15, 2015 | 154.37 | 155.32 | 153.74 | 155.19 | 1,684,050 | +1.50(+0.97%) |
May 14, 2015 | 153.15 | 154.18 | 152.51 | 153.69 | 1,668,843 | +1.35(+0.88%) |
May 13, 2015 | 153.29 | 153.74 | 152.12 | 152.35 | 1,370,250 | -1.32(-0.86%) |
May 12, 2015 | 153.44 | 153.92 | 152.82 | 153.67 | 1,271,557 | -0.69(-0.45%) |
May 11, 2015 | 154.19 | 155.05 | 154.19 | 154.36 | 1,498,406 | +0.75(+0.49%) |
May 08, 2015 | 153.29 | 154.26 | 153.10 | 153.61 | 1,395,356 | +1.43(+0.94%) |
May 07, 2015 | 150.52 | 152.95 | 150.26 | 152.18 | 1,296,289 | +1.93(+1.29%) |
May 06, 2015 | 151.25 | 151.32 | 149.27 | 150.25 | 1,180,077 | -0.22(-0.15%) |
May 05, 2015 | 151.97 | 152.70 | 150.20 | 150.47 | 1,316,959 | -2.23(-1.46%) |
May 04, 2015 | 152.06 | 153.72 | 151.98 | 152.70 | 1,175,245 | +0.53(+0.35%) |
May 01, 2015 | 150.64 | 152.35 | 150.57 | 152.17 | 1,314,347 | +1.91(+1.27%) |
Apr 30, 2015 | 149.21 | 150.59 | 149.18 | 150.26 | 2,052,355 | +0.00(+0.00%) |
Apr 29, 2015 | 150.50 | 151.47 | 149.51 | 150.26 | 1,258,685 | -1.48(-0.98%) |
Apr 28, 2015 | 149.99 | 152.36 | 149.32 | 151.74 | 1,717,879 | +1.96(+1.31%) |
Apr 27, 2015 | 150.96 | 151.18 | 149.63 | 149.78 | 1,661,759 | -0.81(-0.54%) |
Apr 24, 2015 | 150.40 | 150.86 | 149.76 | 150.59 | 1,071,536 | -0.13(-0.09%) |
Apr 23, 2015 | 149.80 | 151.46 | 149.80 | 150.73 | 1,185,470 | +0.08(+0.05%) |
Apr 22, 2015 | 150.45 | 151.32 | 149.47 | 150.65 | 1,190,194 | +0.09(+0.06%) |
Apr 21, 2015 | 150.13 | 151.04 | 150.13 | 150.56 | 1,226,216 | +0.75(+0.50%) |
Apr 20, 2015 | 149.12 | 150.64 | 149.12 | 149.81 | 1,403,896 | +0.94(+0.63%) |
Apr 17, 2015 | 149.07 | 149.38 | 148.27 | 148.87 | 1,854,281 | -1.10(-0.73%) |
Apr 16, 2015 | 150.26 | 150.87 | 149.47 | 149.96 | 1,986,632 | -0.25(-0.17%) |
Apr 15, 2015 | 152.04 | 152.73 | 150.03 | 150.21 | 2,322,512 | -1.76(-1.15%) |
Apr 14, 2015 | 152.42 | 153.41 | 151.61 | 151.97 | 2,049,592 | -1.44(-0.94%) |
Apr 13, 2015 | 153.86 | 155.33 | 153.31 | 153.41 | 1,577,211 | -1.10(-0.71%) |
Apr 10, 2015 | 153.57 | 154.62 | 152.87 | 154.51 | 2,522,721 | +1.28(+0.84%) |
Apr 09, 2015 | 151.93 | 153.69 | 151.60 | 153.22 | 2,194,262 | +0.96(+0.63%) |
Apr 08, 2015 | 151.59 | 152.31 | 150.03 | 152.27 | 3,606,881 | +0.60(+0.40%) |
Apr 07, 2015 | 153.07 | 154.04 | 151.27 | 151.66 | 6,194,217 | +3.98(+2.69%) |
Apr 06, 2015 | 146.53 | 148.21 | 146.21 | 147.69 | 1,433,918 | +0.40(+0.27%) |
Apr 02, 2015 | 147.72 | 147.29 | 147.29 | 147.29 | 1,853,622 | -0.02(-0.01%) |
Apr 01, 2015 | 146.22 | 147.54 | 145.57 | 147.31 | 1,819,752 | +0.70(+0.48%) |
Mar 31, 2015 | 147.09 | 147.51 | 146.20 | 146.61 | 1,769,813 | -1.15(-0.78%) |
Mar 30, 2015 | 146.25 | 148.32 | 146.19 | 147.76 | 1,727,079 | +1.91(+1.31%) |
Mar 27, 2015 | 146.25 | 146.76 | 145.77 | 145.84 | 1,034,929 | -0.80(-0.54%) |
Mar 26, 2015 | 145.57 | 147.65 | 145.15 | 146.64 | 1,977,953 | +0.05(+0.04%) |
Mar 25, 2015 | 150.41 | 150.46 | 146.52 | 146.59 | 2,232,542 | -3.31(-2.20%) |
Mar 24, 2015 | 150.89 | 151.08 | 149.89 | 149.89 | 1,396,423 | -1.31(-0.87%) |
Mar 23, 2015 | 152.56 | 152.66 | 151.21 | 151.21 | 1,979,649 | -1.24(-0.81%) |
Mar 20, 2015 | 154.27 | 154.48 | 152.30 | 152.44 | 3,048,868 | -1.60(-1.04%) |
Mar 19, 2015 | 153.82 | 155.18 | 152.85 | 154.05 | 2,365,214 | +0.49(+0.32%) |
Mar 18, 2015 | 152.41 | 154.31 | 151.09 | 153.56 | 4,789,642 | -2.13(-1.37%) |
Mar 17, 2015 | 156.74 | 158.26 | 155.70 | 155.70 | 3,068,022 | -1.43(-0.91%) |
Mar 16, 2015 | 154.37 | 157.25 | 154.37 | 157.12 | 2,026,816 | +3.54(+2.31%) |
Mar 13, 2015 | 153.82 | 154.90 | 152.70 | 153.58 | 1,298,677 | -0.23(-0.15%) |
Mar 12, 2015 | 152.38 | 153.85 | 152.38 | 153.81 | 1,114,144 | +1.79(+1.18%) |
Mar 11, 2015 | 150.64 | 152.70 | 150.64 | 152.02 | 1,526,427 | +1.38(+0.92%) |
Mar 10, 2015 | 151.72 | 152.46 | 150.64 | 150.64 | 1,668,308 | -2.58(-1.68%) |
Mar 09, 2015 | 153.16 | 154.34 | 152.98 | 153.22 | 1,736,952 | -0.07(-0.05%) |
Mar 06, 2015 | 154.03 | 155.07 | 153.12 | 153.29 | 1,279,313 | -1.44(-0.93%) |
Mar 05, 2015 | 155.19 | 155.19 | 153.58 | 154.73 | 1,053,246 | +0.18(+0.11%) |
Mar 04, 2015 | 155.38 | 155.91 | 154.37 | 154.55 | 1,169,712 | -1.35(-0.87%) |
Mar 03, 2015 | 156.22 | 156.23 | 154.73 | 155.91 | 1,448,641 | -0.57(-0.37%) |