Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 150.13 | 150.14 | 148.88 | 149.25 | 5,941,720 | -0.98(-0.65%) |
May 28, 2015 | 150.08 | 150.26 | 149.70 | 150.23 | 4,417,802 | -0.19(-0.13%) |
May 27, 2015 | 149.80 | 150.64 | 149.53 | 150.42 | 4,329,709 | +0.95(+0.64%) |
May 26, 2015 | 150.76 | 150.76 | 148.98 | 149.47 | 6,673,077 | -1.57(-1.04%) |
May 22, 2015 | 151.24 | 151.03 | 151.03 | 151.03 | 2,844,360 | -0.44(-0.29%) |
May 21, 2015 | 151.33 | 151.68 | 151.11 | 151.47 | 3,287,460 | +0.07(+0.04%) |
May 20, 2015 | 151.84 | 151.93 | 151.28 | 151.40 | 6,131,220 | -0.18(-0.12%) |
May 19, 2015 | 151.58 | 151.88 | 151.12 | 151.59 | 3,338,638 | +0.21(+0.14%) |
May 18, 2015 | 151.17 | 151.65 | 150.97 | 151.38 | 3,487,893 | +0.17(+0.11%) |
May 15, 2015 | 151.01 | 151.24 | 150.72 | 151.21 | 5,457,203 | +0.28(+0.19%) |
May 14, 2015 | 150.33 | 151.01 | 150.26 | 150.93 | 5,952,172 | +1.48(+0.99%) |
May 13, 2015 | 149.53 | 150.02 | 149.23 | 149.45 | 4,657,944 | +0.02(+0.02%) |
May 12, 2015 | 148.91 | 149.85 | 148.23 | 149.43 | 5,735,787 | -0.30(-0.20%) |
May 11, 2015 | 150.29 | 150.48 | 149.56 | 149.72 | 4,539,100 | -0.64(-0.42%) |
May 08, 2015 | 149.77 | 150.50 | 149.72 | 150.36 | 6,687,700 | +2.12(+1.43%) |
May 07, 2015 | 147.28 | 148.58 | 147.09 | 148.23 | 5,010,129 | +0.74(+0.50%) |
May 06, 2015 | 148.72 | 149.04 | 146.56 | 147.50 | 9,112,034 | -0.51(-0.35%) |
May 05, 2015 | 149.02 | 149.32 | 147.82 | 148.01 | 6,429,658 | -1.18(-0.79%) |
May 04, 2015 | 149.11 | 149.70 | 149.06 | 149.19 | 3,938,882 | +0.45(+0.30%) |
May 01, 2015 | 148.18 | 148.84 | 147.99 | 148.75 | 4,711,655 | +1.42(+0.97%) |
Apr 30, 2015 | 148.58 | 148.84 | 146.72 | 147.32 | 10,358,238 | -1.56(-1.05%) |
Apr 29, 2015 | 148.66 | 149.42 | 148.20 | 148.89 | 7,933,186 | -0.64(-0.43%) |
Apr 28, 2015 | 149.13 | 149.61 | 147.92 | 149.52 | 5,483,705 | +0.55(+0.37%) |
Apr 27, 2015 | 150.04 | 150.10 | 148.80 | 148.97 | 6,009,167 | -0.31(-0.20%) |
Apr 24, 2015 | 149.24 | 149.51 | 148.66 | 149.28 | 4,849,803 | +0.14(+0.09%) |
Apr 23, 2015 | 148.37 | 149.71 | 148.17 | 149.13 | 5,917,218 | +0.26(+0.17%) |
Apr 22, 2015 | 148.54 | 149.04 | 147.63 | 148.88 | 6,742,120 | +0.66(+0.45%) |
Apr 21, 2015 | 148.85 | 149.56 | 147.98 | 148.22 | 4,348,990 | -0.64(-0.43%) |
Apr 20, 2015 | 148.26 | 149.33 | 148.13 | 148.85 | 6,476,354 | +1.73(+1.17%) |
Apr 17, 2015 | 148.23 | 148.34 | 146.48 | 147.13 | 10,502,115 | -2.36(-1.58%) |
Apr 16, 2015 | 149.28 | 149.98 | 149.09 | 149.48 | 4,688,264 | +0.03(+0.02%) |
Apr 15, 2015 | 149.42 | 149.87 | 149.10 | 149.46 | 5,297,969 | +0.58(+0.39%) |
Apr 14, 2015 | 148.38 | 149.18 | 147.74 | 148.88 | 5,822,127 | +0.45(+0.30%) |
Apr 13, 2015 | 148.87 | 149.44 | 148.31 | 148.43 | 4,064,220 | -0.60(-0.40%) |
Apr 10, 2015 | 148.46 | 149.09 | 148.05 | 149.04 | 4,191,727 | +0.80(+0.54%) |
Apr 09, 2015 | 147.62 | 148.40 | 147.06 | 148.24 | 5,426,294 | +0.54(+0.36%) |
Apr 08, 2015 | 147.57 | 148.37 | 147.05 | 147.70 | 5,734,695 | +0.27(+0.19%) |
Apr 07, 2015 | 147.72 | 148.38 | 147.43 | 147.43 | 7,275,024 | -0.14(-0.10%) |
Apr 06, 2015 | 145.69 | 148.05 | 145.50 | 147.57 | 7,602,699 | +1.04(+0.71%) |
Apr 02, 2015 | 146.00 | 146.53 | 146.53 | 146.53 | 3,901,306 | +0.49(+0.33%) |
Apr 01, 2015 | 146.70 | 146.70 | 145.07 | 146.04 | 9,002,565 | -0.69(-0.47%) |
Mar 31, 2015 | 147.51 | 147.97 | 146.61 | 146.73 | 5,607,916 | -1.50(-1.01%) |
Mar 30, 2015 | 147.34 | 148.53 | 147.31 | 148.23 | 6,533,777 | +2.13(+1.46%) |
Mar 27, 2015 | 145.70 | 146.23 | 145.40 | 146.10 | 4,806,828 | +0.27(+0.19%) |
Mar 26, 2015 | 145.55 | 146.50 | 144.98 | 145.82 | 7,992,874 | -0.36(-0.25%) |
Mar 25, 2015 | 148.69 | 148.86 | 146.15 | 146.19 | 10,255,859 | -2.40(-1.62%) |
Mar 24, 2015 | 149.27 | 149.72 | 148.54 | 148.59 | 5,678,503 | -0.84(-0.56%) |
Mar 23, 2015 | 149.60 | 150.18 | 149.43 | 149.43 | 4,346,695 | -0.09(-0.06%) |
Mar 20, 2015 | 149.11 | 150.11 | 148.87 | 149.53 | 7,260,427 | +1.33(+0.90%) |
Mar 19, 2015 | 148.62 | 148.80 | 147.91 | 148.19 | 7,549,584 | -0.88(-0.59%) |
Mar 18, 2015 | 146.75 | 149.31 | 145.97 | 149.08 | 13,683,978 | +1.84(+1.25%) |
Mar 17, 2015 | 147.48 | 147.62 | 146.71 | 147.24 | 6,537,866 | -1.06(-0.71%) |
Mar 16, 2015 | 147.03 | 148.40 | 147.03 | 148.29 | 6,728,412 | +1.83(+1.25%) |
Mar 13, 2015 | 147.15 | 147.24 | 145.40 | 146.46 | 8,284,942 | -1.16(-0.79%) |
Mar 12, 2015 | 146.20 | 147.67 | 146.16 | 147.62 | 4,878,470 | +2.16(+1.49%) |
Mar 11, 2015 | 145.98 | 146.24 | 145.36 | 145.46 | 6,769,154 | -0.28(-0.19%) |
Mar 10, 2015 | 147.14 | 147.25 | 145.74 | 145.74 | 7,358,989 | -2.56(-1.73%) |
Mar 09, 2015 | 147.26 | 148.63 | 147.26 | 148.31 | 4,661,025 | +1.16(+0.78%) |
Mar 06, 2015 | 148.57 | 148.99 | 146.93 | 147.15 | 8,846,928 | -2.28(-1.53%) |
Mar 05, 2015 | 149.50 | 149.67 | 149.06 | 149.44 | 2,921,869 | +0.32(+0.22%) |
Mar 04, 2015 | 149.64 | 150.02 | 148.69 | 149.12 | 4,630,739 | -0.90(-0.60%) |
Mar 03, 2015 | 150.31 | 150.45 | 149.63 | 150.02 | 3,425,625 | -0.67(-0.44%) |