Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 159.27 | 159.85 | 152.25 | 152.62 | 3,789,548 | -3.65(-2.34%) |
May 28, 2015 | 155.18 | 156.49 | 152.80 | 156.27 | 2,499,973 | +1.49(+0.96%) |
May 27, 2015 | 151.88 | 155.48 | 151.83 | 154.78 | 1,376,900 | +4.62(+3.08%) |
May 26, 2015 | 150.90 | 152.38 | 150.14 | 150.16 | 862,042 | -1.08(-0.71%) |
May 22, 2015 | 152.07 | 151.24 | 151.24 | 151.24 | 401,700 | -1.01(-0.66%) |
May 21, 2015 | 151.20 | 153.19 | 151.05 | 152.25 | 451,333 | +1.42(+0.94%) |
May 20, 2015 | 151.68 | 152.09 | 149.53 | 150.83 | 615,876 | -1.31(-0.86%) |
May 19, 2015 | 151.36 | 153.51 | 150.75 | 152.14 | 697,245 | +0.63(+0.42%) |
May 18, 2015 | 150.40 | 152.11 | 149.85 | 151.51 | 567,672 | +0.51(+0.34%) |
May 15, 2015 | 149.41 | 152.06 | 149.12 | 151.00 | 723,068 | +1.17(+0.78%) |
May 14, 2015 | 152.69 | 152.69 | 149.56 | 149.83 | 1,027,572 | -2.30(-1.51%) |
May 13, 2015 | 152.99 | 154.11 | 151.16 | 152.13 | 521,840 | -1.06(-0.69%) |
May 12, 2015 | 153.26 | 154.38 | 152.12 | 153.19 | 374,294 | -1.08(-0.70%) |
May 11, 2015 | 154.00 | 155.22 | 154.00 | 154.27 | 478,676 | -0.02(-0.01%) |
May 08, 2015 | 155.00 | 156.22 | 154.18 | 154.29 | 487,735 | +0.45(+0.29%) |
May 07, 2015 | 151.37 | 154.87 | 151.01 | 153.84 | 502,983 | +1.80(+1.18%) |
May 06, 2015 | 153.33 | 153.84 | 151.17 | 152.04 | 626,945 | -1.43(-0.93%) |
May 05, 2015 | 154.25 | 154.54 | 152.11 | 153.47 | 578,786 | -0.38(-0.25%) |
May 04, 2015 | 154.52 | 154.95 | 153.03 | 153.85 | 506,001 | -0.42(-0.27%) |
May 01, 2015 | 150.41 | 154.32 | 150.00 | 154.27 | 475,829 | +3.18(+2.10%) |
Apr 30, 2015 | 151.22 | 153.61 | 150.30 | 151.09 | 641,818 | -0.74(-0.49%) |
Apr 29, 2015 | 154.29 | 154.63 | 151.39 | 151.83 | 555,996 | -2.64(-1.71%) |
Apr 28, 2015 | 155.50 | 156.96 | 154.25 | 154.47 | 759,120 | -1.44(-0.92%) |
Apr 27, 2015 | 156.97 | 157.47 | 155.64 | 155.91 | 455,569 | -1.17(-0.74%) |
Apr 24, 2015 | 157.93 | 158.97 | 156.71 | 157.08 | 745,312 | +0.09(+0.06%) |
Apr 23, 2015 | 153.88 | 157.91 | 153.12 | 156.99 | 817,720 | +3.05(+1.98%) |
Apr 22, 2015 | 152.82 | 153.98 | 150.50 | 153.94 | 529,970 | +0.97(+0.63%) |
Apr 21, 2015 | 151.78 | 153.81 | 151.64 | 152.97 | 524,958 | +1.38(+0.91%) |
Apr 20, 2015 | 152.50 | 153.37 | 150.79 | 151.59 | 600,793 | -0.46(-0.30%) |
Apr 17, 2015 | 154.90 | 155.83 | 151.75 | 152.05 | 688,833 | -2.11(-1.37%) |
Apr 16, 2015 | 153.51 | 154.62 | 153.51 | 154.16 | 435,602 | +0.60(+0.39%) |
Apr 15, 2015 | 156.20 | 156.30 | 153.39 | 153.56 | 873,549 | +0.07(+0.05%) |
Apr 14, 2015 | 152.70 | 154.24 | 151.62 | 153.49 | 785,749 | +1.49(+0.98%) |
Apr 13, 2015 | 151.72 | 152.96 | 151.72 | 152.00 | 540,891 | +0.32(+0.21%) |
Apr 10, 2015 | 151.90 | 152.68 | 151.37 | 151.68 | 304,586 | -0.12(-0.08%) |
Apr 09, 2015 | 152.17 | 153.08 | 150.50 | 151.80 | 368,733 | -0.37(-0.24%) |
Apr 08, 2015 | 152.10 | 153.23 | 151.72 | 152.17 | 458,102 | +0.72(+0.48%) |
Apr 07, 2015 | 153.68 | 155.55 | 151.43 | 151.45 | 546,745 | -1.82(-1.19%) |
Apr 06, 2015 | 150.87 | 153.87 | 150.68 | 153.27 | 696,328 | +1.94(+1.28%) |
Apr 02, 2015 | 150.65 | 151.33 | 151.33 | 151.33 | 691,500 | +0.35(+0.23%) |
Apr 01, 2015 | 150.89 | 151.38 | 148.42 | 150.98 | 744,999 | +0.13(+0.09%) |
Mar 31, 2015 | 151.51 | 152.96 | 150.40 | 150.85 | 477,058 | -0.73(-0.48%) |
Mar 30, 2015 | 152.84 | 153.02 | 151.00 | 151.58 | 553,742 | +0.38(+0.25%) |
Mar 27, 2015 | 149.63 | 151.75 | 149.57 | 151.20 | 441,823 | +1.19(+0.80%) |
Mar 26, 2015 | 150.35 | 151.28 | 148.66 | 150.00 | 620,982 | -1.58(-1.04%) |
Mar 25, 2015 | 153.62 | 154.33 | 151.29 | 151.58 | 555,998 | -2.19(-1.42%) |
Mar 24, 2015 | 153.24 | 154.50 | 152.80 | 153.77 | 536,797 | +0.59(+0.39%) |
Mar 23, 2015 | 153.10 | 154.52 | 152.61 | 153.18 | 734,897 | +1.16(+0.76%) |
Mar 20, 2015 | 152.68 | 152.75 | 151.10 | 152.02 | 856,759 | -0.26(-0.17%) |
Mar 19, 2015 | 151.01 | 152.67 | 150.39 | 152.28 | 719,460 | +1.29(+0.86%) |
Mar 18, 2015 | 150.73 | 151.59 | 149.13 | 150.99 | 840,697 | +0.53(+0.35%) |
Mar 17, 2015 | 149.38 | 151.94 | 148.78 | 150.46 | 923,223 | +0.28(+0.19%) |
Mar 16, 2015 | 150.00 | 151.00 | 148.44 | 150.18 | 1,256,403 | +0.08(+0.05%) |
Mar 13, 2015 | 155.09 | 156.00 | 148.11 | 150.10 | 4,533,651 | +5.28(+3.65%) |
Mar 12, 2015 | 143.93 | 145.90 | 142.28 | 144.82 | 2,357,923 | +2.86(+2.01%) |
Mar 11, 2015 | 141.78 | 142.82 | 140.49 | 141.96 | 943,124 | +1.49(+1.06%) |
Mar 10, 2015 | 140.27 | 142.09 | 139.03 | 140.47 | 1,194,953 | -0.49(-0.35%) |
Mar 09, 2015 | 139.88 | 141.70 | 139.42 | 140.96 | 1,690,927 | +2.37(+1.71%) |
Mar 06, 2015 | 140.56 | 141.16 | 138.27 | 138.59 | 640,491 | -2.27(-1.61%) |
Mar 05, 2015 | 139.95 | 141.80 | 139.49 | 140.86 | 474,977 | +0.95(+0.68%) |
Mar 04, 2015 | 141.55 | 142.03 | 139.44 | 139.91 | 659,945 | -2.12(-1.49%) |
Mar 03, 2015 | 143.25 | 143.25 | 141.60 | 142.03 | 662,113 | -1.59(-1.11%) |