Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 144.87 | 144.99 | 143.01 | 143.00 | 3,641,065 | -1.74(-1.20%) |
May 28, 2015 | 144.93 | 145.10 | 144.01 | 144.74 | 2,299,957 | -0.01(-0.01%) |
May 27, 2015 | 143.71 | 145.15 | 143.58 | 144.75 | 2,275,433 | +1.12(+0.78%) |
May 26, 2015 | 144.44 | 144.91 | 143.56 | 143.63 | 3,299,012 | -0.97(-0.67%) |
May 22, 2015 | 145.10 | 144.60 | 144.60 | 144.60 | 2,188,300 | -0.67(-0.46%) |
May 21, 2015 | 145.60 | 145.93 | 145.16 | 145.27 | 2,293,904 | -0.67(-0.46%) |
May 20, 2015 | 146.41 | 146.44 | 145.64 | 145.94 | 2,239,939 | -0.60(-0.41%) |
May 19, 2015 | 145.83 | 147.00 | 145.26 | 146.54 | 2,636,789 | +0.71(+0.49%) |
May 18, 2015 | 145.39 | 145.90 | 145.04 | 145.83 | 2,267,248 | +0.57(+0.39%) |
May 15, 2015 | 145.93 | 146.09 | 144.65 | 145.26 | 2,424,048 | -0.52(-0.36%) |
May 14, 2015 | 145.22 | 145.83 | 144.52 | 145.78 | 2,326,428 | +1.52(+1.05%) |
May 13, 2015 | 144.16 | 144.73 | 144.02 | 144.26 | 2,621,800 | -0.53(-0.37%) |
May 12, 2015 | 145.35 | 145.39 | 144.03 | 144.79 | 2,822,260 | -1.38(-0.94%) |
May 11, 2015 | 148.50 | 148.57 | 146.00 | 146.17 | 3,815,599 | -2.14(-1.44%) |
May 08, 2015 | 146.56 | 148.42 | 146.40 | 148.31 | 5,277,924 | +3.00(+2.06%) |
May 07, 2015 | 143.41 | 145.52 | 143.36 | 145.31 | 3,314,764 | +1.53(+1.06%) |
May 06, 2015 | 145.00 | 145.44 | 142.94 | 143.78 | 3,320,517 | -0.78(-0.54%) |
May 05, 2015 | 145.91 | 146.42 | 144.51 | 144.56 | 2,993,279 | -1.59(-1.09%) |
May 04, 2015 | 144.95 | 146.33 | 144.04 | 146.15 | 4,224,605 | +2.79(+1.95%) |
May 01, 2015 | 142.00 | 143.36 | 141.79 | 143.36 | 2,797,857 | +2.15(+1.52%) |
Apr 30, 2015 | 141.78 | 142.57 | 140.93 | 141.21 | 3,554,648 | -1.20(-0.84%) |
Apr 29, 2015 | 141.63 | 142.76 | 141.57 | 142.41 | 3,126,943 | -0.11(-0.08%) |
Apr 28, 2015 | 140.81 | 142.63 | 140.59 | 142.52 | 2,564,715 | +1.43(+1.01%) |
Apr 27, 2015 | 142.28 | 142.36 | 140.87 | 141.09 | 3,210,536 | -1.00(-0.70%) |
Apr 24, 2015 | 142.00 | 142.55 | 141.75 | 142.09 | 2,255,676 | -0.34(-0.24%) |
Apr 23, 2015 | 141.95 | 143.02 | 141.63 | 142.43 | 2,631,222 | +0.44(+0.31%) |
Apr 22, 2015 | 141.41 | 142.22 | 141.09 | 141.99 | 2,629,420 | +0.85(+0.60%) |
Apr 21, 2015 | 142.40 | 142.47 | 141.12 | 141.14 | 3,007,630 | -0.95(-0.67%) |
Apr 20, 2015 | 141.69 | 142.41 | 141.51 | 142.09 | 2,669,747 | +1.39(+0.99%) |
Apr 17, 2015 | 141.20 | 141.54 | 140.33 | 140.70 | 4,613,740 | -1.40(-0.99%) |
Apr 16, 2015 | 142.50 | 142.80 | 141.70 | 142.10 | 2,692,975 | -0.61(-0.43%) |
Apr 15, 2015 | 142.73 | 143.48 | 142.58 | 142.71 | 2,620,587 | -0.04(-0.03%) |
Apr 14, 2015 | 143.65 | 143.77 | 142.12 | 142.75 | 2,929,234 | -0.71(-0.49%) |
Apr 13, 2015 | 143.28 | 143.95 | 143.00 | 143.46 | 2,149,391 | -0.04(-0.03%) |
Apr 10, 2015 | 143.42 | 143.75 | 143.02 | 143.50 | 2,354,132 | -0.15(-0.10%) |
Apr 09, 2015 | 143.02 | 143.70 | 142.78 | 143.65 | 2,820,821 | +0.37(+0.26%) |
Apr 08, 2015 | 143.10 | 143.78 | 142.82 | 143.28 | 4,775,037 | +0.22(+0.15%) |
Apr 07, 2015 | 143.56 | 144.02 | 143.00 | 143.06 | 2,760,653 | -0.70(-0.49%) |
Apr 06, 2015 | 143.00 | 144.45 | 142.57 | 143.76 | 2,447,414 | +0.20(+0.14%) |
Apr 02, 2015 | 143.59 | 143.56 | 143.56 | 143.56 | 2,336,100 | +0.11(+0.08%) |
Apr 01, 2015 | 144.34 | 144.63 | 143.39 | 143.45 | 3,695,791 | -0.87(-0.60%) |
Mar 31, 2015 | 145.76 | 145.77 | 144.26 | 144.32 | 3,600,187 | -1.66(-1.14%) |
Mar 30, 2015 | 144.47 | 146.12 | 144.15 | 145.98 | 3,348,634 | +2.09(+1.45%) |
Mar 27, 2015 | 143.48 | 143.91 | 142.90 | 143.89 | 3,480,701 | +0.86(+0.60%) |
Mar 26, 2015 | 142.70 | 143.71 | 142.60 | 143.03 | 3,550,788 | -0.53(-0.37%) |
Mar 25, 2015 | 144.68 | 144.93 | 143.56 | 143.56 | 3,993,355 | -0.73(-0.51%) |
Mar 24, 2015 | 145.26 | 145.46 | 144.24 | 144.29 | 2,763,383 | -1.27(-0.87%) |
Mar 23, 2015 | 145.48 | 146.29 | 145.02 | 145.56 | 3,046,076 | +0.03(+0.02%) |
Mar 20, 2015 | 145.23 | 145.82 | 144.89 | 145.53 | 5,858,678 | +0.65(+0.45%) |
Mar 19, 2015 | 145.64 | 146.00 | 144.45 | 144.88 | 2,633,753 | -1.12(-0.77%) |
Mar 18, 2015 | 144.56 | 146.55 | 143.94 | 146.00 | 3,489,439 | +1.25(+0.86%) |
Mar 17, 2015 | 145.09 | 145.47 | 143.94 | 144.75 | 2,579,984 | -1.23(-0.84%) |
Mar 16, 2015 | 144.92 | 146.06 | 144.78 | 145.98 | 3,858,083 | +2.01(+1.40%) |
Mar 13, 2015 | 145.28 | 145.50 | 143.27 | 143.97 | 3,321,688 | -1.70(-1.17%) |
Mar 12, 2015 | 144.34 | 145.73 | 144.01 | 145.67 | 3,539,250 | +2.23(+1.55%) |
Mar 11, 2015 | 143.48 | 144.24 | 143.24 | 143.44 | 2,894,299 | +0.25(+0.17%) |
Mar 10, 2015 | 145.42 | 145.44 | 143.18 | 143.19 | 5,258,143 | -2.94(-2.01%) |
Mar 09, 2015 | 145.50 | 146.53 | 145.25 | 146.13 | 2,608,093 | +0.85(+0.59%) |
Mar 06, 2015 | 146.14 | 147.48 | 145.10 | 145.28 | 4,099,442 | -0.78(-0.53%) |
Mar 05, 2015 | 145.41 | 146.25 | 144.83 | 146.06 | 2,710,937 | +1.14(+0.79%) |
Mar 04, 2015 | 145.20 | 145.93 | 144.10 | 144.92 | 3,250,276 | -1.01(-0.69%) |
Mar 03, 2015 | 146.79 | 146.94 | 145.40 | 145.93 | 3,969,736 | -1.15(-0.78%) |