Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 140.50 | 140.71 | 138.24 | 138.58 | 1,309,494 | -1.92(-1.36%) |
May 28, 2015 | 141.01 | 142.20 | 138.97 | 140.50 | 806,069 | -1.32(-0.93%) |
May 27, 2015 | 140.43 | 142.10 | 139.88 | 141.81 | 1,163,091 | +1.61(+1.15%) |
May 26, 2015 | 140.49 | 141.25 | 138.63 | 140.20 | 1,492,206 | -1.07(-0.76%) |
May 22, 2015 | 142.97 | 141.27 | 141.27 | 141.27 | 1,097,715 | -2.12(-1.48%) |
May 21, 2015 | 142.09 | 144.25 | 141.95 | 143.38 | 742,166 | +1.00(+0.70%) |
May 20, 2015 | 143.49 | 143.49 | 141.14 | 142.38 | 655,745 | -0.71(-0.49%) |
May 19, 2015 | 144.02 | 144.61 | 141.94 | 143.09 | 434,884 | -0.97(-0.68%) |
May 18, 2015 | 143.76 | 144.68 | 141.94 | 144.06 | 654,035 | -0.01(-0.01%) |
May 15, 2015 | 143.32 | 144.13 | 141.89 | 144.07 | 1,149,309 | +0.60(+0.42%) |
May 14, 2015 | 143.49 | 143.88 | 141.34 | 143.47 | 886,791 | +0.65(+0.45%) |
May 13, 2015 | 141.19 | 144.35 | 141.19 | 142.82 | 1,264,774 | +2.99(+2.14%) |
May 12, 2015 | 141.79 | 142.24 | 139.47 | 139.83 | 1,516,234 | -2.81(-1.97%) |
May 11, 2015 | 143.14 | 143.91 | 142.85 | 142.64 | 898,462 | -1.03(-0.72%) |
May 08, 2015 | 141.92 | 144.51 | 140.86 | 143.67 | 1,274,180 | +4.00(+2.86%) |
May 07, 2015 | 137.87 | 140.05 | 136.94 | 139.67 | 1,128,096 | +1.38(+1.00%) |
May 06, 2015 | 136.56 | 139.71 | 134.85 | 138.29 | 1,156,255 | +2.05(+1.50%) |
May 05, 2015 | 137.39 | 138.30 | 135.94 | 136.24 | 829,858 | -1.40(-1.02%) |
May 04, 2015 | 137.37 | 139.50 | 137.30 | 137.64 | 959,729 | +0.52(+0.38%) |
May 01, 2015 | 133.31 | 138.46 | 131.98 | 137.12 | 1,824,608 | +4.81(+3.63%) |
Apr 30, 2015 | 127.63 | 135.74 | 127.63 | 132.32 | 2,035,847 | +5.89(+4.66%) |
Apr 29, 2015 | 125.50 | 127.97 | 125.21 | 126.43 | 861,538 | +0.19(+0.15%) |
Apr 28, 2015 | 125.67 | 126.87 | 125.19 | 126.24 | 695,714 | +0.17(+0.13%) |
Apr 27, 2015 | 128.47 | 128.62 | 125.90 | 126.07 | 686,961 | -2.42(-1.88%) |
Apr 24, 2015 | 128.77 | 128.77 | 127.08 | 128.50 | 395,840 | +0.27(+0.21%) |
Apr 23, 2015 | 127.42 | 129.17 | 126.85 | 128.23 | 827,493 | +0.93(+0.73%) |
Apr 22, 2015 | 128.62 | 129.59 | 126.08 | 127.30 | 641,952 | -1.05(-0.82%) |
Apr 21, 2015 | 130.11 | 130.31 | 128.27 | 128.35 | 440,087 | -1.48(-1.14%) |
Apr 20, 2015 | 130.38 | 130.78 | 129.29 | 129.83 | 714,068 | -0.25(-0.19%) |
Apr 17, 2015 | 130.41 | 130.54 | 128.72 | 130.08 | 624,861 | -1.64(-1.25%) |
Apr 16, 2015 | 131.66 | 131.86 | 130.52 | 131.72 | 660,619 | -0.16(-0.12%) |
Apr 15, 2015 | 128.75 | 132.92 | 128.50 | 131.88 | 736,879 | +3.70(+2.89%) |
Apr 14, 2015 | 128.16 | 128.95 | 126.85 | 128.18 | 629,551 | +0.18(+0.14%) |
Apr 13, 2015 | 128.32 | 129.12 | 127.72 | 128.00 | 483,439 | -0.50(-0.39%) |
Apr 10, 2015 | 126.85 | 128.57 | 126.85 | 128.50 | 411,828 | +1.42(+1.12%) |
Apr 09, 2015 | 126.34 | 127.28 | 125.57 | 127.08 | 373,642 | +0.76(+0.60%) |
Apr 08, 2015 | 126.02 | 126.93 | 124.39 | 126.33 | 1,073,742 | +0.35(+0.28%) |
Apr 07, 2015 | 128.73 | 128.88 | 125.97 | 125.97 | 757,966 | -3.28(-2.53%) |
Apr 06, 2015 | 127.20 | 129.38 | 126.53 | 129.25 | 795,508 | +1.84(+1.44%) |
Apr 02, 2015 | 127.98 | 127.41 | 127.41 | 127.41 | 617,747 | -0.69(-0.54%) |
Apr 01, 2015 | 129.90 | 130.03 | 126.61 | 128.10 | 913,250 | -1.58(-1.22%) |
Mar 31, 2015 | 131.57 | 132.12 | 129.64 | 129.67 | 713,495 | -2.82(-2.13%) |
Mar 30, 2015 | 132.40 | 132.56 | 131.54 | 132.49 | 630,705 | +1.03(+0.78%) |
Mar 27, 2015 | 131.55 | 132.64 | 130.43 | 131.46 | 667,069 | -0.36(-0.27%) |
Mar 26, 2015 | 129.80 | 132.92 | 129.23 | 131.82 | 890,631 | +2.00(+1.54%) |
Mar 25, 2015 | 131.00 | 131.62 | 128.63 | 129.82 | 756,242 | -0.68(-0.52%) |
Mar 24, 2015 | 129.78 | 131.38 | 129.70 | 130.50 | 405,147 | +0.99(+0.77%) |
Mar 23, 2015 | 128.47 | 131.11 | 128.47 | 129.51 | 611,078 | +1.04(+0.81%) |
Mar 20, 2015 | 129.80 | 131.35 | 128.38 | 128.47 | 876,282 | -0.17(-0.13%) |
Mar 19, 2015 | 131.02 | 132.03 | 127.82 | 128.63 | 852,222 | -3.53(-2.67%) |
Mar 18, 2015 | 131.60 | 132.87 | 128.95 | 132.17 | 759,603 | +0.13(+0.10%) |
Mar 17, 2015 | 131.38 | 132.78 | 130.48 | 132.04 | 487,833 | -0.02(-0.01%) |
Mar 16, 2015 | 131.95 | 133.20 | 131.30 | 132.06 | 617,030 | +0.52(+0.39%) |
Mar 13, 2015 | 132.83 | 133.06 | 129.97 | 131.54 | 741,302 | -1.56(-1.17%) |
Mar 12, 2015 | 130.15 | 133.26 | 129.96 | 133.10 | 932,495 | +4.27(+3.31%) |
Mar 11, 2015 | 128.16 | 129.58 | 126.92 | 128.83 | 558,950 | +1.18(+0.92%) |
Mar 10, 2015 | 128.68 | 129.53 | 127.00 | 127.65 | 724,552 | -2.09(-1.61%) |
Mar 09, 2015 | 130.37 | 131.21 | 129.38 | 129.74 | 484,863 | -0.76(-0.58%) |
Mar 06, 2015 | 131.25 | 132.48 | 129.52 | 130.50 | 569,230 | -1.64(-1.24%) |
Mar 05, 2015 | 133.06 | 133.31 | 131.71 | 132.14 | 484,413 | -0.34(-0.26%) |
Mar 04, 2015 | 131.90 | 133.13 | 131.19 | 132.48 | 691,729 | -0.16(-0.12%) |
Mar 03, 2015 | 131.71 | 133.43 | 131.71 | 132.64 | 614,124 | -0.32(-0.24%) |