Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 129.01 | 129.69 | 127.17 | 128.23 | 94,955 | -1.16(-0.90%) |
May 28, 2015 | 127.65 | 129.40 | 125.71 | 129.40 | 90,491 | +0.58(+0.45%) |
May 27, 2015 | 129.01 | 130.95 | 127.84 | 128.81 | 130,849 | -0.97(-0.75%) |
May 26, 2015 | 135.22 | 136.77 | 129.01 | 129.78 | 206,477 | -8.15(-5.91%) |
May 22, 2015 | 139.48 | 137.93 | 137.93 | 137.93 | 163,992 | -4.46(-3.13%) |
May 21, 2015 | 136.77 | 142.98 | 136.77 | 142.39 | 166,820 | +6.60(+4.86%) |
May 20, 2015 | 131.92 | 137.16 | 131.53 | 135.80 | 191,497 | +4.46(+3.40%) |
May 19, 2015 | 132.69 | 133.66 | 129.49 | 131.34 | 192,528 | -4.66(-3.42%) |
May 18, 2015 | 135.80 | 136.28 | 133.37 | 135.99 | 103,870 | +0.00(+0.00%) |
May 15, 2015 | 131.92 | 136.38 | 130.95 | 135.99 | 170,932 | +2.33(+1.74%) |
May 14, 2015 | 137.35 | 138.13 | 133.28 | 133.66 | 104,170 | -3.10(-2.27%) |
May 13, 2015 | 139.10 | 139.68 | 134.54 | 136.77 | 131,533 | +0.58(+0.43%) |
May 12, 2015 | 130.62 | 136.76 | 129.08 | 136.19 | 211,826 | +5.96(+4.57%) |
May 11, 2015 | 133.69 | 133.69 | 129.27 | 130.23 | 122,807 | -2.88(-2.17%) |
May 08, 2015 | 132.73 | 135.23 | 128.89 | 133.11 | 178,825 | +2.11(+1.61%) |
May 07, 2015 | 138.88 | 138.88 | 129.85 | 131.00 | 265,853 | -8.45(-6.06%) |
May 06, 2015 | 147.52 | 147.90 | 137.91 | 139.45 | 347,579 | -5.96(-4.10%) |
May 05, 2015 | 146.94 | 149.82 | 142.91 | 145.41 | 267,570 | +0.19(+0.13%) |
May 04, 2015 | 142.14 | 146.08 | 141.08 | 145.21 | 187,896 | +3.07(+2.16%) |
May 01, 2015 | 138.30 | 142.33 | 135.71 | 142.14 | 197,688 | +2.50(+1.79%) |
Apr 30, 2015 | 137.91 | 140.41 | 134.75 | 139.64 | 137,790 | +1.54(+1.11%) |
Apr 29, 2015 | 132.34 | 140.22 | 131.96 | 138.11 | 195,639 | +4.99(+3.75%) |
Apr 28, 2015 | 131.58 | 134.84 | 131.00 | 133.11 | 134,147 | +1.15(+0.87%) |
Apr 27, 2015 | 135.03 | 135.90 | 130.62 | 131.96 | 230,913 | +0.38(+0.29%) |
Apr 24, 2015 | 132.73 | 134.65 | 130.81 | 131.58 | 131,928 | -1.34(-1.01%) |
Apr 23, 2015 | 130.62 | 135.42 | 130.23 | 132.92 | 190,091 | +2.69(+2.07%) |
Apr 22, 2015 | 129.66 | 132.54 | 127.73 | 130.23 | 178,763 | +1.54(+1.19%) |
Apr 21, 2015 | 132.54 | 133.31 | 126.97 | 128.69 | 210,846 | -4.61(-3.46%) |
Apr 20, 2015 | 135.42 | 138.68 | 132.73 | 133.31 | 161,979 | -1.92(-1.42%) |
Apr 17, 2015 | 136.38 | 137.91 | 132.92 | 135.23 | 210,782 | -1.15(-0.84%) |
Apr 16, 2015 | 142.14 | 142.72 | 135.61 | 136.38 | 325,630 | -5.57(-3.92%) |
Apr 15, 2015 | 140.41 | 146.37 | 140.03 | 141.95 | 252,626 | +2.31(+1.65%) |
Apr 14, 2015 | 135.80 | 141.18 | 135.42 | 139.64 | 179,111 | +5.57(+4.15%) |
Apr 13, 2015 | 133.31 | 135.61 | 131.00 | 134.07 | 185,735 | +0.77(+0.58%) |
Apr 10, 2015 | 132.15 | 134.84 | 131.38 | 133.31 | 134,503 | +1.73(+1.31%) |
Apr 09, 2015 | 128.89 | 132.92 | 128.31 | 131.58 | 139,717 | +3.46(+2.70%) |
Apr 08, 2015 | 133.69 | 134.84 | 124.66 | 128.12 | 334,978 | -5.38(-4.03%) |
Apr 07, 2015 | 133.11 | 138.11 | 132.73 | 133.50 | 236,707 | -0.58(-0.43%) |
Apr 06, 2015 | 128.12 | 134.07 | 127.93 | 134.07 | 265,053 | +7.88(+6.24%) |
Apr 02, 2015 | 124.28 | 126.20 | 126.20 | 126.20 | 245,228 | +0.96(+0.77%) |
Apr 01, 2015 | 122.36 | 126.58 | 121.78 | 125.24 | 173,956 | +3.46(+2.84%) |
Mar 31, 2015 | 117.55 | 122.93 | 117.17 | 121.78 | 176,654 | +2.69(+2.26%) |
Mar 30, 2015 | 119.28 | 121.20 | 116.98 | 119.09 | 114,193 | -0.19(-0.16%) |
Mar 27, 2015 | 120.63 | 121.97 | 117.55 | 119.28 | 177,138 | -4.61(-3.72%) |
Mar 26, 2015 | 123.70 | 127.06 | 122.93 | 123.89 | 163,155 | +2.11(+1.74%) |
Mar 25, 2015 | 120.82 | 123.12 | 118.32 | 121.78 | 158,859 | +2.31(+1.93%) |
Mar 24, 2015 | 118.51 | 122.16 | 117.94 | 119.47 | 164,158 | +1.54(+1.30%) |
Mar 23, 2015 | 113.52 | 121.01 | 113.52 | 117.94 | 310,095 | +4.80(+4.24%) |
Mar 20, 2015 | 111.60 | 113.91 | 110.45 | 113.14 | 82,764 | +4.42(+4.06%) |
Mar 19, 2015 | 109.49 | 111.98 | 108.72 | 108.72 | 99,154 | -4.80(-4.23%) |
Mar 18, 2015 | 105.07 | 114.10 | 102.86 | 113.52 | 151,253 | +7.11(+6.68%) |
Mar 17, 2015 | 103.15 | 107.57 | 102.38 | 106.41 | 131,814 | +0.96(+0.91%) |
Mar 16, 2015 | 109.68 | 109.68 | 103.53 | 105.45 | 180,666 | -6.15(-5.51%) |
Mar 13, 2015 | 113.91 | 114.86 | 107.57 | 111.60 | 264,681 | -3.65(-3.17%) |
Mar 12, 2015 | 116.21 | 117.17 | 114.67 | 115.25 | 217,234 | -0.38(-0.33%) |
Mar 11, 2015 | 114.29 | 117.17 | 112.75 | 115.63 | 273,733 | +0.96(+0.84%) |
Mar 10, 2015 | 114.29 | 115.83 | 112.75 | 114.67 | 214,848 | -1.73(-1.49%) |
Mar 09, 2015 | 116.59 | 117.57 | 113.91 | 116.40 | 192,863 | -1.34(-1.14%) |
Mar 06, 2015 | 114.67 | 118.71 | 114.67 | 117.75 | 226,540 | +0.96(+0.82%) |
Mar 05, 2015 | 115.44 | 117.75 | 113.69 | 116.79 | 98,024 | -0.19(-0.16%) |
Mar 04, 2015 | 116.79 | 116.21 | 113.52 | 116.98 | 170,225 | +0.77(+0.66%) |
Mar 03, 2015 | 113.71 | 117.36 | 112.56 | 116.21 | 158,287 | +2.50(+2.20%) |