Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 138.94 | 139.66 | 137.52 | 138.31 | 2,197,227 | -1.13(-0.81%) |
May 28, 2015 | 137.28 | 139.53 | 136.99 | 139.44 | 1,445,659 | +1.70(+1.24%) |
May 27, 2015 | 137.78 | 138.02 | 136.67 | 137.74 | 1,001,171 | +0.73(+0.54%) |
May 26, 2015 | 138.26 | 138.26 | 136.64 | 137.00 | 996,415 | -1.32(-0.96%) |
May 22, 2015 | 138.96 | 138.32 | 138.32 | 138.32 | 1,106,610 | -1.02(-0.73%) |
May 21, 2015 | 138.54 | 139.87 | 138.36 | 139.34 | 1,249,171 | +1.35(+0.98%) |
May 20, 2015 | 137.83 | 138.64 | 137.03 | 138.00 | 1,265,330 | +0.60(+0.43%) |
May 19, 2015 | 136.60 | 137.84 | 136.27 | 137.40 | 1,104,398 | +0.79(+0.58%) |
May 18, 2015 | 136.52 | 137.16 | 136.16 | 136.61 | 815,242 | +0.01(+0.01%) |
May 15, 2015 | 136.34 | 137.35 | 136.02 | 136.60 | 772,412 | +0.29(+0.22%) |
May 14, 2015 | 135.38 | 136.49 | 134.91 | 136.31 | 1,061,031 | +2.12(+1.58%) |
May 13, 2015 | 134.33 | 135.01 | 134.10 | 134.19 | 952,542 | -0.19(-0.14%) |
May 12, 2015 | 134.82 | 134.87 | 133.73 | 134.38 | 1,096,218 | -0.79(-0.58%) |
May 11, 2015 | 135.08 | 136.18 | 134.88 | 135.17 | 863,447 | +0.03(+0.03%) |
May 08, 2015 | 134.00 | 135.34 | 133.79 | 135.13 | 1,080,561 | +2.46(+1.86%) |
May 07, 2015 | 132.53 | 133.26 | 132.01 | 132.67 | 1,243,577 | +0.14(+0.10%) |
May 06, 2015 | 133.14 | 133.73 | 131.79 | 132.53 | 1,460,275 | +0.02(+0.01%) |
May 05, 2015 | 134.59 | 135.29 | 132.00 | 132.51 | 1,439,489 | -2.21(-1.64%) |
May 04, 2015 | 135.02 | 136.10 | 134.46 | 134.72 | 1,190,261 | -0.16(-0.12%) |
May 01, 2015 | 133.89 | 134.92 | 133.39 | 134.88 | 1,314,591 | +1.70(+1.28%) |
Apr 30, 2015 | 136.75 | 137.32 | 132.08 | 133.17 | 2,851,730 | -4.41(-3.20%) |
Apr 29, 2015 | 140.10 | 141.25 | 136.90 | 137.58 | 1,616,291 | -1.18(-0.85%) |
Apr 28, 2015 | 138.33 | 139.15 | 137.38 | 138.77 | 1,309,693 | +0.33(+0.24%) |
Apr 27, 2015 | 140.10 | 140.86 | 138.35 | 138.44 | 1,424,495 | -1.43(-1.02%) |
Apr 24, 2015 | 140.49 | 140.66 | 139.41 | 139.86 | 727,731 | -0.91(-0.65%) |
Apr 23, 2015 | 139.65 | 141.73 | 139.32 | 140.77 | 1,002,552 | +0.65(+0.46%) |
Apr 22, 2015 | 140.37 | 140.51 | 138.89 | 140.12 | 893,212 | -0.36(-0.25%) |
Apr 21, 2015 | 141.54 | 141.54 | 140.13 | 140.48 | 1,140,751 | -0.17(-0.12%) |
Apr 20, 2015 | 139.34 | 141.12 | 139.09 | 140.65 | 979,033 | +2.19(+1.58%) |
Apr 17, 2015 | 140.23 | 140.31 | 138.07 | 138.46 | 1,303,868 | -2.78(-1.97%) |
Apr 16, 2015 | 140.69 | 141.95 | 139.93 | 141.25 | 1,056,777 | +0.12(+0.09%) |
Apr 15, 2015 | 141.65 | 142.16 | 140.83 | 141.13 | 742,610 | +0.00(+0.00%) |
Apr 14, 2015 | 141.29 | 142.10 | 140.20 | 141.13 | 805,317 | -0.29(-0.21%) |
Apr 13, 2015 | 142.65 | 143.45 | 141.40 | 141.42 | 1,097,567 | -1.53(-1.07%) |
Apr 10, 2015 | 142.43 | 143.47 | 141.90 | 142.95 | 730,359 | +0.67(+0.47%) |
Apr 09, 2015 | 141.58 | 142.83 | 140.99 | 142.28 | 860,018 | +0.31(+0.22%) |
Apr 08, 2015 | 140.33 | 142.54 | 140.13 | 141.97 | 1,181,699 | +1.12(+0.80%) |
Apr 07, 2015 | 140.66 | 142.33 | 140.58 | 140.84 | 1,112,649 | +0.13(+0.09%) |
Apr 06, 2015 | 138.78 | 141.21 | 138.65 | 140.71 | 1,458,924 | +0.98(+0.70%) |
Apr 02, 2015 | 138.90 | 139.73 | 139.73 | 139.73 | 1,054,443 | +0.93(+0.67%) |
Apr 01, 2015 | 138.40 | 139.44 | 136.69 | 138.80 | 1,676,972 | -0.35(-0.25%) |
Mar 31, 2015 | 140.00 | 140.81 | 139.16 | 139.16 | 1,360,612 | -1.49(-1.06%) |
Mar 30, 2015 | 139.32 | 141.41 | 139.00 | 140.64 | 1,205,652 | +1.90(+1.37%) |
Mar 27, 2015 | 137.58 | 139.08 | 137.37 | 138.74 | 1,661,644 | +1.01(+0.73%) |
Mar 26, 2015 | 136.65 | 138.26 | 135.83 | 137.73 | 1,339,871 | +0.10(+0.08%) |
Mar 25, 2015 | 140.43 | 140.64 | 137.62 | 137.62 | 1,376,457 | -2.51(-1.79%) |
Mar 24, 2015 | 140.11 | 141.08 | 139.36 | 140.13 | 1,102,939 | -0.54(-0.39%) |
Mar 23, 2015 | 140.93 | 141.78 | 140.56 | 140.68 | 1,356,066 | +0.09(+0.06%) |
Mar 20, 2015 | 140.69 | 141.85 | 140.12 | 140.59 | 5,082,544 | +0.09(+0.06%) |
Mar 19, 2015 | 140.71 | 141.62 | 139.81 | 140.50 | 1,410,955 | -0.28(-0.20%) |
Mar 18, 2015 | 138.87 | 141.23 | 137.90 | 140.78 | 1,875,425 | +1.45(+1.04%) |
Mar 17, 2015 | 138.39 | 139.58 | 138.39 | 139.33 | 1,300,200 | -0.16(-0.11%) |
Mar 16, 2015 | 136.77 | 139.60 | 136.77 | 139.48 | 1,534,442 | +3.27(+2.40%) |
Mar 13, 2015 | 137.80 | 139.02 | 135.14 | 136.22 | 1,809,973 | -2.11(-1.52%) |
Mar 12, 2015 | 136.82 | 138.36 | 136.82 | 138.32 | 1,721,858 | +1.70(+1.25%) |
Mar 11, 2015 | 137.51 | 138.10 | 136.56 | 136.62 | 1,469,928 | -0.27(-0.20%) |
Mar 10, 2015 | 138.33 | 138.78 | 136.89 | 136.89 | 1,576,723 | -2.53(-1.82%) |
Mar 09, 2015 | 138.21 | 140.01 | 138.10 | 139.42 | 1,465,086 | +0.74(+0.54%) |
Mar 06, 2015 | 140.31 | 140.31 | 137.99 | 138.68 | 2,060,720 | -2.48(-1.76%) |
Mar 05, 2015 | 141.58 | 142.33 | 140.78 | 141.16 | 1,242,243 | -0.56(-0.40%) |
Mar 04, 2015 | 141.17 | 141.96 | 140.44 | 141.72 | 1,419,083 | +0.26(+0.18%) |
Mar 03, 2015 | 143.37 | 143.99 | 140.69 | 141.46 | 2,534,676 | -3.00(-2.08%) |