Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 150.21 | 150.22 | 148.96 | 149.33 | 5,938,605 | -0.98(-0.65%) |
May 28, 2015 | 150.16 | 150.34 | 149.78 | 150.31 | 4,415,486 | -0.19(-0.13%) |
May 27, 2015 | 149.88 | 150.72 | 149.61 | 150.50 | 4,327,439 | +0.95(+0.64%) |
May 26, 2015 | 150.84 | 150.84 | 149.06 | 149.54 | 6,669,578 | -1.57(-1.04%) |
May 22, 2015 | 151.32 | 151.11 | 151.11 | 151.11 | 2,842,869 | -0.44(-0.29%) |
May 21, 2015 | 151.41 | 151.76 | 151.19 | 151.55 | 3,285,736 | +0.07(+0.04%) |
May 20, 2015 | 151.91 | 152.01 | 151.36 | 151.48 | 6,128,005 | -0.18(-0.12%) |
May 19, 2015 | 151.66 | 151.96 | 151.20 | 151.67 | 3,336,888 | +0.21(+0.14%) |
May 18, 2015 | 151.25 | 151.73 | 151.05 | 151.46 | 3,486,064 | +0.17(+0.11%) |
May 15, 2015 | 151.09 | 151.32 | 150.80 | 151.29 | 5,454,342 | +0.28(+0.19%) |
May 14, 2015 | 150.41 | 151.09 | 150.34 | 151.01 | 5,949,052 | +1.48(+0.99%) |
May 13, 2015 | 149.61 | 150.10 | 149.30 | 149.53 | 4,655,502 | +0.03(+0.02%) |
May 12, 2015 | 148.99 | 149.93 | 148.30 | 149.50 | 5,732,780 | -0.30(-0.20%) |
May 11, 2015 | 150.37 | 150.56 | 149.63 | 149.80 | 4,536,721 | -0.64(-0.42%) |
May 08, 2015 | 149.85 | 150.58 | 149.80 | 150.44 | 6,684,194 | +2.13(+1.43%) |
May 07, 2015 | 147.35 | 148.66 | 147.16 | 148.31 | 5,007,502 | +0.74(+0.50%) |
May 06, 2015 | 148.80 | 149.11 | 146.63 | 147.57 | 9,107,257 | -0.51(-0.35%) |
May 05, 2015 | 149.10 | 149.40 | 147.90 | 148.09 | 6,426,287 | -1.18(-0.79%) |
May 04, 2015 | 149.19 | 149.78 | 149.14 | 149.27 | 3,936,817 | +0.45(+0.30%) |
May 01, 2015 | 148.25 | 148.92 | 148.06 | 148.82 | 4,709,185 | +1.42(+0.97%) |
Apr 30, 2015 | 148.66 | 148.92 | 146.80 | 147.40 | 10,352,808 | -1.56(-1.05%) |
Apr 29, 2015 | 148.74 | 149.50 | 148.28 | 148.97 | 7,929,027 | -0.64(-0.43%) |
Apr 28, 2015 | 149.21 | 149.69 | 148.00 | 149.60 | 5,480,831 | +0.55(+0.37%) |
Apr 27, 2015 | 150.12 | 150.18 | 148.87 | 149.05 | 6,006,017 | -0.31(-0.20%) |
Apr 24, 2015 | 149.32 | 149.59 | 148.73 | 149.35 | 4,847,261 | +0.14(+0.09%) |
Apr 23, 2015 | 148.44 | 149.79 | 148.25 | 149.21 | 5,914,116 | +0.26(+0.17%) |
Apr 22, 2015 | 148.62 | 149.11 | 147.71 | 148.96 | 6,738,586 | +0.66(+0.45%) |
Apr 21, 2015 | 148.93 | 149.63 | 148.06 | 148.29 | 4,346,710 | -0.64(-0.43%) |
Apr 20, 2015 | 148.34 | 149.41 | 148.20 | 148.93 | 6,472,959 | +1.73(+1.17%) |
Apr 17, 2015 | 148.30 | 148.42 | 146.56 | 147.20 | 10,496,609 | -2.36(-1.58%) |
Apr 16, 2015 | 149.36 | 150.06 | 149.16 | 149.56 | 4,685,806 | +0.03(+0.02%) |
Apr 15, 2015 | 149.50 | 149.95 | 149.18 | 149.54 | 5,295,192 | +0.58(+0.39%) |
Apr 14, 2015 | 148.46 | 149.26 | 147.82 | 148.96 | 5,819,075 | +0.45(+0.30%) |
Apr 13, 2015 | 148.95 | 149.52 | 148.39 | 148.51 | 4,062,090 | -0.60(-0.41%) |
Apr 10, 2015 | 148.54 | 149.17 | 148.13 | 149.12 | 4,189,529 | +0.80(+0.54%) |
Apr 09, 2015 | 147.70 | 148.48 | 147.14 | 148.31 | 5,423,449 | +0.54(+0.36%) |
Apr 08, 2015 | 147.65 | 148.45 | 147.12 | 147.78 | 5,731,689 | +0.27(+0.18%) |
Apr 07, 2015 | 147.79 | 148.46 | 147.50 | 147.50 | 7,271,210 | -0.14(-0.09%) |
Apr 06, 2015 | 145.77 | 148.12 | 145.57 | 147.64 | 7,598,713 | +1.04(+0.71%) |
Apr 02, 2015 | 146.08 | 146.60 | 146.60 | 146.60 | 3,899,261 | +0.49(+0.33%) |
Apr 01, 2015 | 146.78 | 146.78 | 145.15 | 146.12 | 8,997,845 | -0.69(-0.47%) |
Mar 31, 2015 | 147.59 | 148.05 | 146.69 | 146.81 | 5,604,976 | -1.50(-1.01%) |
Mar 30, 2015 | 147.41 | 148.61 | 147.39 | 148.31 | 6,530,351 | +2.13(+1.46%) |
Mar 27, 2015 | 145.78 | 146.31 | 145.48 | 146.17 | 4,804,308 | +0.27(+0.19%) |
Mar 26, 2015 | 145.63 | 146.58 | 145.06 | 145.90 | 7,988,684 | -0.36(-0.25%) |
Mar 25, 2015 | 148.77 | 148.94 | 146.23 | 146.26 | 10,250,482 | -2.41(-1.62%) |
Mar 24, 2015 | 149.35 | 149.79 | 148.62 | 148.67 | 5,675,526 | -0.84(-0.56%) |
Mar 23, 2015 | 149.68 | 150.26 | 149.50 | 149.51 | 4,344,416 | -0.09(-0.06%) |
Mar 20, 2015 | 149.19 | 150.19 | 148.95 | 149.60 | 7,256,621 | +1.33(+0.90%) |
Mar 19, 2015 | 148.70 | 148.87 | 147.98 | 148.27 | 7,545,626 | -0.88(-0.59%) |
Mar 18, 2015 | 146.83 | 149.38 | 146.05 | 149.15 | 13,676,805 | +1.84(+1.25%) |
Mar 17, 2015 | 147.55 | 147.70 | 146.79 | 147.31 | 6,534,439 | -1.06(-0.71%) |
Mar 16, 2015 | 147.11 | 148.48 | 147.11 | 148.37 | 6,724,885 | +1.83(+1.25%) |
Mar 13, 2015 | 147.22 | 147.31 | 145.47 | 146.54 | 8,280,599 | -1.16(-0.79%) |
Mar 12, 2015 | 146.27 | 147.74 | 146.24 | 147.70 | 4,875,913 | +2.16(+1.49%) |
Mar 11, 2015 | 146.06 | 146.31 | 145.44 | 145.54 | 6,765,606 | -0.28(-0.19%) |
Mar 10, 2015 | 147.22 | 147.32 | 145.81 | 145.82 | 7,355,132 | -2.57(-1.73%) |
Mar 09, 2015 | 147.34 | 148.71 | 147.34 | 148.39 | 4,658,582 | +1.16(+0.78%) |
Mar 06, 2015 | 148.65 | 149.07 | 147.00 | 147.23 | 8,842,291 | -2.29(-1.53%) |
Mar 05, 2015 | 149.58 | 149.75 | 149.14 | 149.52 | 2,920,338 | +0.32(+0.22%) |
Mar 04, 2015 | 149.72 | 150.09 | 148.76 | 149.20 | 4,628,311 | -0.90(-0.60%) |
Mar 03, 2015 | 150.39 | 150.52 | 149.71 | 150.09 | 3,423,829 | -0.67(-0.44%) |