Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 150.00 | 152.99 | 149.36 | 151.62 | 44,754 | -0.05(-0.03%) |
May 28, 2015 | 151.49 | 152.29 | 150.80 | 151.67 | 11,716 | +0.67(+0.44%) |
May 27, 2015 | 146.42 | 151.61 | 146.42 | 151.00 | 22,283 | +2.50(+1.68%) |
May 26, 2015 | 149.92 | 149.92 | 148.15 | 148.50 | 20,318 | -1.14(-0.76%) |
May 22, 2015 | 151.87 | 149.64 | 149.64 | 149.64 | 37,200 | -2.55(-1.68%) |
May 21, 2015 | 151.80 | 153.59 | 147.71 | 152.19 | 36,678 | -0.42(-0.28%) |
May 20, 2015 | 148.34 | 152.78 | 148.15 | 152.61 | 16,764 | +1.86(+1.23%) |
May 19, 2015 | 148.35 | 150.83 | 147.45 | 150.75 | 18,024 | +1.80(+1.21%) |
May 18, 2015 | 147.99 | 149.00 | 146.95 | 148.95 | 16,871 | +0.89(+0.60%) |
May 15, 2015 | 150.00 | 150.44 | 148.06 | 148.06 | 13,628 | -1.94(-1.29%) |
May 14, 2015 | 149.50 | 150.00 | 148.65 | 150.00 | 24,069 | +0.28(+0.19%) |
May 13, 2015 | 147.00 | 149.80 | 147.00 | 149.72 | 28,503 | +0.22(+0.15%) |
May 12, 2015 | 148.61 | 149.73 | 147.76 | 149.50 | 21,965 | +1.13(+0.76%) |
May 11, 2015 | 148.48 | 149.00 | 147.41 | 148.37 | 21,312 | -0.11(-0.07%) |
May 08, 2015 | 146.56 | 149.58 | 146.56 | 148.48 | 29,618 | +1.91(+1.30%) |
May 07, 2015 | 145.25 | 147.48 | 144.62 | 146.57 | 17,372 | +1.28(+0.88%) |
May 06, 2015 | 143.50 | 145.99 | 142.53 | 145.29 | 24,174 | +2.17(+1.52%) |
May 05, 2015 | 143.29 | 143.50 | 142.54 | 143.12 | 25,255 | -0.19(-0.13%) |
May 04, 2015 | 142.69 | 143.49 | 142.25 | 143.31 | 18,311 | +0.91(+0.64%) |
May 01, 2015 | 142.20 | 142.70 | 141.99 | 142.40 | 17,890 | +0.36(+0.25%) |
Apr 30, 2015 | 142.23 | 142.50 | 141.50 | 142.04 | 41,026 | -0.86(-0.60%) |
Apr 29, 2015 | 142.50 | 143.49 | 142.28 | 142.90 | 10,105 | +0.25(+0.18%) |
Apr 28, 2015 | 140.62 | 142.81 | 140.62 | 142.65 | 15,112 | +0.93(+0.66%) |
Apr 27, 2015 | 142.00 | 142.00 | 141.00 | 141.72 | 12,945 | -0.22(-0.15%) |
Apr 24, 2015 | 140.39 | 141.99 | 140.39 | 141.94 | 9,524 | +1.19(+0.85%) |
Apr 23, 2015 | 140.00 | 140.76 | 139.51 | 140.75 | 7,418 | +0.58(+0.41%) |
Apr 22, 2015 | 140.29 | 141.67 | 139.36 | 140.17 | 8,474 | -0.82(-0.58%) |
Apr 21, 2015 | 142.99 | 142.99 | 140.00 | 140.99 | 19,795 | -1.89(-1.32%) |
Apr 20, 2015 | 142.11 | 142.90 | 141.64 | 142.88 | 17,943 | +0.88(+0.62%) |
Apr 17, 2015 | 141.91 | 142.60 | 141.56 | 142.00 | 17,004 | -0.27(-0.19%) |
Apr 16, 2015 | 142.37 | 142.79 | 141.55 | 142.27 | 7,677 | +0.19(+0.13%) |
Apr 15, 2015 | 141.52 | 142.94 | 141.07 | 142.08 | 15,582 | +0.51(+0.36%) |
Apr 14, 2015 | 141.76 | 142.85 | 141.00 | 141.57 | 23,799 | -0.73(-0.51%) |
Apr 13, 2015 | 142.00 | 142.73 | 141.76 | 142.30 | 17,317 | +0.05(+0.04%) |
Apr 10, 2015 | 142.66 | 142.80 | 142.00 | 142.25 | 10,303 | +0.25(+0.18%) |
Apr 09, 2015 | 142.29 | 142.80 | 141.10 | 142.00 | 16,364 | -0.40(-0.28%) |
Apr 08, 2015 | 141.53 | 143.00 | 141.21 | 142.40 | 22,090 | +0.29(+0.20%) |
Apr 07, 2015 | 142.60 | 142.77 | 141.50 | 142.11 | 12,706 | -0.49(-0.34%) |
Apr 06, 2015 | 142.17 | 143.02 | 140.89 | 142.60 | 18,863 | -0.30(-0.21%) |
Apr 02, 2015 | 143.00 | 142.90 | 142.90 | 142.90 | 25,800 | +0.20(+0.14%) |
Apr 01, 2015 | 141.11 | 142.99 | 141.00 | 142.70 | 22,671 | +0.84(+0.59%) |
Mar 31, 2015 | 142.51 | 144.08 | 141.74 | 141.86 | 45,014 | -1.10(-0.77%) |
Mar 30, 2015 | 143.00 | 143.80 | 141.82 | 142.96 | 13,920 | +0.41(+0.29%) |
Mar 27, 2015 | 139.90 | 142.95 | 139.90 | 142.55 | 18,179 | +2.04(+1.45%) |
Mar 26, 2015 | 141.54 | 141.54 | 140.00 | 140.51 | 15,811 | -1.22(-0.86%) |
Mar 25, 2015 | 143.72 | 143.72 | 141.30 | 141.73 | 20,253 | -2.62(-1.82%) |
Mar 24, 2015 | 144.70 | 144.97 | 142.93 | 144.35 | 11,348 | +0.91(+0.63%) |
Mar 23, 2015 | 142.56 | 145.84 | 141.03 | 143.44 | 20,403 | +1.67(+1.18%) |
Mar 20, 2015 | 138.62 | 142.80 | 138.62 | 141.77 | 93,550 | +1.21(+0.86%) |
Mar 19, 2015 | 140.40 | 141.15 | 139.06 | 140.56 | 19,681 | -0.18(-0.13%) |
Mar 18, 2015 | 140.30 | 141.24 | 140.01 | 140.74 | 17,303 | -0.25(-0.18%) |
Mar 17, 2015 | 139.86 | 141.24 | 139.50 | 140.99 | 24,275 | +0.50(+0.36%) |
Mar 16, 2015 | 140.00 | 141.42 | 139.55 | 140.49 | 31,707 | +0.53(+0.38%) |
Mar 13, 2015 | 140.00 | 140.69 | 139.22 | 139.96 | 45,006 | -0.01(-0.01%) |
Mar 12, 2015 | 137.86 | 140.00 | 137.86 | 139.97 | 21,143 | +3.42(+2.50%) |
Mar 11, 2015 | 136.30 | 137.99 | 136.30 | 136.55 | 25,965 | +0.04(+0.03%) |
Mar 10, 2015 | 137.36 | 137.84 | 136.51 | 136.51 | 13,192 | -1.56(-1.13%) |
Mar 09, 2015 | 137.50 | 139.09 | 136.01 | 138.07 | 81,503 | +0.33(+0.24%) |
Mar 06, 2015 | 138.51 | 140.00 | 137.02 | 137.74 | 24,253 | -1.26(-0.91%) |
Mar 05, 2015 | 139.00 | 142.16 | 138.75 | 139.00 | 20,465 | +0.03(+0.02%) |
Mar 04, 2015 | 138.21 | 140.94 | 138.16 | 138.97 | 17,476 | -1.20(-0.86%) |
Mar 03, 2015 | 142.00 | 142.45 | 140.00 | 140.17 | 24,441 | -0.83(-0.59%) |