Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 126.00 | 126.00 | 124.28 | 124.45 | 6,999,454 | -1.60(-1.27%) |
May 28, 2015 | 126.22 | 128.68 | 125.39 | 126.06 | 3,503,570 | -0.59(-0.47%) |
May 27, 2015 | 127.02 | 127.31 | 126.28 | 126.65 | 3,202,931 | +0.18(+0.14%) |
May 26, 2015 | 127.84 | 127.92 | 125.91 | 126.47 | 3,924,921 | -1.78(-1.39%) |
May 22, 2015 | 130.42 | 128.25 | 128.25 | 128.25 | 4,378,597 | -2.25(-1.72%) |
May 21, 2015 | 129.80 | 130.82 | 129.40 | 130.50 | 3,021,928 | +0.82(+0.64%) |
May 20, 2015 | 130.32 | 130.50 | 129.41 | 129.68 | 2,375,619 | -0.56(-0.43%) |
May 19, 2015 | 130.35 | 130.88 | 129.96 | 130.24 | 2,671,841 | +0.30(+0.23%) |
May 18, 2015 | 130.09 | 130.41 | 129.57 | 129.94 | 2,431,129 | -0.15(-0.12%) |
May 15, 2015 | 131.12 | 131.34 | 129.61 | 130.09 | 3,803,728 | -0.96(-0.73%) |
May 14, 2015 | 130.09 | 131.30 | 129.88 | 131.04 | 3,946,940 | +2.07(+1.61%) |
May 13, 2015 | 128.79 | 129.78 | 128.51 | 128.97 | 3,025,825 | +0.17(+0.13%) |
May 12, 2015 | 128.37 | 129.38 | 127.55 | 128.80 | 4,000,522 | -0.41(-0.32%) |
May 11, 2015 | 128.91 | 130.01 | 128.54 | 129.21 | 4,481,369 | +0.38(+0.30%) |
May 08, 2015 | 126.65 | 129.25 | 126.63 | 128.83 | 7,980,394 | +3.52(+2.81%) |
May 07, 2015 | 124.49 | 125.92 | 124.42 | 125.31 | 5,497,094 | +0.40(+0.32%) |
May 06, 2015 | 126.66 | 126.78 | 124.38 | 124.92 | 5,999,156 | -0.85(-0.68%) |
May 05, 2015 | 126.51 | 127.34 | 125.20 | 125.77 | 4,170,525 | -0.98(-0.77%) |
May 04, 2015 | 126.59 | 127.42 | 126.00 | 126.74 | 10,201,315 | -0.57(-0.45%) |
May 01, 2015 | 127.08 | 127.67 | 126.58 | 127.31 | 4,041,690 | +1.17(+0.93%) |
Apr 30, 2015 | 127.83 | 128.42 | 125.62 | 126.14 | 5,596,650 | -2.47(-1.92%) |
Apr 29, 2015 | 129.43 | 129.76 | 128.40 | 128.62 | 5,410,798 | -1.20(-0.92%) |
Apr 28, 2015 | 130.16 | 130.57 | 128.49 | 129.81 | 4,946,287 | -0.25(-0.20%) |
Apr 27, 2015 | 130.76 | 131.12 | 129.99 | 130.07 | 5,231,014 | -0.53(-0.40%) |
Apr 24, 2015 | 131.60 | 131.88 | 130.26 | 130.60 | 5,555,738 | -1.29(-0.98%) |
Apr 23, 2015 | 132.74 | 132.74 | 131.77 | 131.89 | 4,636,121 | -1.16(-0.87%) |
Apr 22, 2015 | 134.08 | 134.65 | 130.99 | 133.05 | 9,623,426 | -1.88(-1.40%) |
Apr 21, 2015 | 135.09 | 135.57 | 133.76 | 134.94 | 4,282,945 | +0.58(+0.43%) |
Apr 20, 2015 | 132.94 | 135.13 | 132.89 | 134.35 | 3,601,153 | +2.70(+2.05%) |
Apr 17, 2015 | 132.78 | 133.26 | 131.51 | 131.65 | 5,308,467 | -2.09(-1.56%) |
Apr 16, 2015 | 133.47 | 134.23 | 132.93 | 133.74 | 2,908,738 | -0.41(-0.30%) |
Apr 15, 2015 | 135.85 | 135.85 | 133.95 | 134.14 | 4,189,849 | -0.69(-0.51%) |
Apr 14, 2015 | 134.58 | 135.12 | 133.40 | 134.83 | 3,233,940 | -0.03(-0.02%) |
Apr 13, 2015 | 135.34 | 136.84 | 134.61 | 134.86 | 3,447,399 | -1.00(-0.74%) |
Apr 10, 2015 | 135.13 | 136.36 | 134.87 | 135.86 | 3,616,902 | +0.84(+0.63%) |
Apr 09, 2015 | 134.31 | 135.24 | 133.44 | 135.01 | 4,507,580 | +0.05(+0.04%) |
Apr 08, 2015 | 133.93 | 135.09 | 133.93 | 134.96 | 3,140,110 | +0.92(+0.68%) |
Apr 07, 2015 | 133.12 | 135.09 | 133.01 | 134.05 | 4,885,596 | +1.22(+0.92%) |
Apr 06, 2015 | 130.38 | 133.28 | 130.25 | 132.82 | 3,831,061 | +1.45(+1.11%) |
Apr 02, 2015 | 131.25 | 131.37 | 131.37 | 131.37 | 3,334,196 | +0.56(+0.43%) |
Apr 01, 2015 | 131.98 | 132.02 | 129.21 | 130.81 | 4,735,658 | -1.27(-0.96%) |
Mar 31, 2015 | 133.97 | 133.99 | 131.95 | 132.07 | 3,381,128 | -2.31(-1.72%) |
Mar 30, 2015 | 132.07 | 134.79 | 131.99 | 134.38 | 4,247,097 | +3.39(+2.59%) |
Mar 27, 2015 | 130.76 | 131.40 | 129.80 | 130.99 | 2,954,724 | +0.60(+0.46%) |
Mar 26, 2015 | 130.09 | 130.99 | 128.45 | 130.39 | 4,121,742 | -0.05(-0.04%) |
Mar 25, 2015 | 133.24 | 133.80 | 130.36 | 130.45 | 4,258,559 | -3.01(-2.26%) |
Mar 24, 2015 | 133.73 | 134.31 | 133.19 | 133.46 | 3,771,651 | -1.02(-0.76%) |
Mar 23, 2015 | 136.39 | 136.39 | 134.48 | 134.48 | 3,442,514 | -1.49(-1.09%) |
Mar 20, 2015 | 136.44 | 136.84 | 135.95 | 135.97 | 5,072,849 | +0.34(+0.25%) |
Mar 19, 2015 | 136.33 | 136.69 | 135.23 | 135.62 | 2,885,168 | -1.42(-1.04%) |
Mar 18, 2015 | 135.56 | 137.28 | 133.86 | 137.05 | 4,606,205 | +1.07(+0.79%) |
Mar 17, 2015 | 134.54 | 136.41 | 134.41 | 135.97 | 3,323,945 | +0.74(+0.55%) |
Mar 16, 2015 | 134.11 | 135.69 | 134.00 | 135.24 | 3,116,563 | +1.85(+1.39%) |
Mar 13, 2015 | 133.67 | 134.11 | 131.82 | 133.39 | 4,056,194 | -0.41(-0.31%) |
Mar 12, 2015 | 133.13 | 134.57 | 133.13 | 133.80 | 3,368,973 | +0.77(+0.58%) |
Mar 11, 2015 | 134.21 | 134.37 | 133.03 | 133.03 | 3,858,229 | -1.10(-0.82%) |
Mar 10, 2015 | 134.91 | 135.64 | 134.13 | 134.13 | 4,362,808 | -2.05(-1.51%) |
Mar 09, 2015 | 134.91 | 136.94 | 134.78 | 136.19 | 3,900,830 | +1.43(+1.06%) |
Mar 06, 2015 | 135.46 | 136.43 | 134.48 | 134.75 | 4,041,007 | -1.19(-0.87%) |
Mar 05, 2015 | 136.28 | 137.27 | 135.80 | 135.94 | 3,780,875 | +0.11(+0.08%) |
Mar 04, 2015 | 136.07 | 136.60 | 136.91 | 135.83 | 5,086,306 | -1.07(-0.78%) |
Mar 03, 2015 | 136.15 | 138.09 | 135.68 | 136.91 | 9,835,684 | +1.56(+1.15%) |