Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 154.65 | 155.55 | 150.82 | 152.40 | 105,270 | -2.40(-1.55%) |
May 28, 2015 | 152.40 | 161.55 | 151.05 | 154.80 | 217,271 | +1.65(+1.08%) |
May 27, 2015 | 153.15 | 155.55 | 152.10 | 153.15 | 97,448 | -0.30(-0.20%) |
May 26, 2015 | 153.90 | 154.95 | 149.55 | 153.45 | 199,029 | -1.65(-1.06%) |
May 22, 2015 | 155.10 | 155.10 | 155.10 | 155.10 | 106,980 | +0.00(+0.00%) |
May 21, 2015 | 149.25 | 155.40 | 147.75 | 155.10 | 147,024 | +5.25(+3.50%) |
May 20, 2015 | 150.00 | 155.25 | 146.40 | 149.85 | 195,435 | +0.60(+0.40%) |
May 19, 2015 | 153.60 | 153.60 | 147.90 | 149.25 | 137,301 | -3.75(-2.45%) |
May 18, 2015 | 151.05 | 153.30 | 145.50 | 153.00 | 267,783 | +2.55(+1.69%) |
May 15, 2015 | 149.85 | 151.50 | 147.15 | 150.45 | 121,658 | +0.00(+0.00%) |
May 14, 2015 | 152.85 | 155.70 | 148.65 | 150.45 | 170,925 | -2.40(-1.57%) |
May 13, 2015 | 155.85 | 155.85 | 149.70 | 152.85 | 325,114 | -5.10(-3.23%) |
May 12, 2015 | 166.65 | 169.35 | 157.50 | 157.95 | 297,918 | -3.00(-1.86%) |
May 11, 2015 | 156.00 | 162.00 | 155.25 | 160.95 | 148,196 | +3.90(+2.48%) |
May 08, 2015 | 162.90 | 162.90 | 156.15 | 157.05 | 229,164 | -0.60(-0.38%) |
May 07, 2015 | 153.60 | 158.55 | 151.20 | 157.65 | 212,481 | +6.90(+4.58%) |
May 06, 2015 | 154.35 | 156.00 | 148.35 | 150.75 | 276,731 | -3.45(-2.24%) |
May 05, 2015 | 161.25 | 167.70 | 151.05 | 154.20 | 408,911 | -8.10(-4.99%) |
May 04, 2015 | 153.45 | 164.03 | 153.30 | 162.30 | 352,128 | +8.40(+5.46%) |
May 01, 2015 | 144.60 | 156.75 | 141.75 | 153.90 | 980,733 | +26.55(+20.85%) |
Apr 30, 2015 | 130.50 | 133.35 | 126.75 | 127.35 | 338,044 | -2.85(-2.19%) |
Apr 29, 2015 | 125.25 | 132.60 | 119.25 | 130.20 | 507,311 | +2.55(+2.00%) |
Apr 28, 2015 | 118.65 | 128.25 | 118.65 | 127.65 | 278,212 | +9.45(+7.99%) |
Apr 27, 2015 | 116.25 | 120.45 | 115.95 | 118.20 | 144,208 | +2.10(+1.81%) |
Apr 24, 2015 | 118.20 | 120.76 | 115.95 | 116.10 | 121,856 | -2.25(-1.90%) |
Apr 23, 2015 | 114.75 | 121.05 | 114.60 | 118.35 | 187,446 | +3.15(+2.73%) |
Apr 22, 2015 | 113.40 | 116.03 | 112.05 | 115.20 | 132,742 | +2.10(+1.86%) |
Apr 21, 2015 | 113.10 | 115.05 | 109.65 | 113.10 | 183,573 | -1.35(-1.18%) |
Apr 20, 2015 | 120.90 | 120.90 | 114.30 | 114.45 | 304,219 | -1.05(-0.91%) |
Apr 17, 2015 | 115.50 | 118.65 | 114.30 | 115.50 | 376,226 | -1.20(-1.03%) |
Apr 16, 2015 | 125.70 | 126.60 | 115.95 | 116.70 | 638,221 | -9.30(-7.38%) |
Apr 15, 2015 | 130.50 | 132.15 | 125.40 | 126.00 | 381,654 | -5.55(-4.22%) |
Apr 14, 2015 | 141.00 | 141.30 | 130.92 | 131.55 | 315,580 | -7.20(-5.19%) |
Apr 13, 2015 | 146.25 | 146.25 | 134.55 | 138.75 | 351,459 | -4.50(-3.14%) |
Apr 10, 2015 | 141.75 | 146.40 | 141.00 | 143.25 | 144,116 | +1.35(+0.95%) |
Apr 09, 2015 | 140.55 | 142.84 | 138.45 | 141.90 | 179,064 | +2.85(+2.05%) |
Apr 08, 2015 | 138.00 | 141.19 | 135.90 | 139.05 | 222,814 | +0.15(+0.11%) |
Apr 07, 2015 | 136.95 | 143.55 | 133.20 | 138.90 | 485,717 | +13.95(+11.16%) |
Apr 06, 2015 | 124.05 | 125.55 | 122.55 | 124.95 | 135,321 | +0.30(+0.24%) |
Apr 02, 2015 | 121.95 | 124.65 | 124.65 | 124.65 | 195,400 | +1.65(+1.34%) |
Apr 01, 2015 | 123.60 | 124.80 | 120.45 | 123.00 | 122,740 | -0.75(-0.61%) |
Mar 31, 2015 | 121.50 | 127.05 | 120.31 | 123.75 | 197,335 | +1.95(+1.60%) |
Mar 30, 2015 | 122.25 | 124.35 | 120.75 | 121.80 | 159,250 | -0.15(-0.12%) |
Mar 27, 2015 | 121.20 | 123.30 | 116.25 | 121.95 | 311,866 | -1.50(-1.22%) |
Mar 26, 2015 | 126.00 | 127.65 | 120.15 | 123.45 | 360,275 | -2.10(-1.67%) |
Mar 25, 2015 | 131.85 | 132.00 | 125.10 | 125.55 | 328,777 | -6.45(-4.89%) |
Mar 24, 2015 | 125.85 | 133.95 | 125.40 | 132.00 | 396,212 | +0.00(+0.00%) |
Mar 23, 2015 | 127.80 | 137.85 | 127.80 | 132.00 | 559,295 | +4.20(+3.29%) |
Mar 20, 2015 | 123.60 | 132.60 | 122.10 | 127.80 | 349,307 | +2.55(+2.04%) |
Mar 19, 2015 | 129.90 | 130.05 | 120.45 | 125.25 | 346,443 | -5.70(-4.35%) |
Mar 18, 2015 | 131.70 | 137.70 | 120.90 | 130.95 | 556,367 | -3.90(-2.89%) |
Mar 17, 2015 | 128.70 | 142.20 | 127.35 | 134.85 | 438,451 | +5.25(+4.05%) |
Mar 16, 2015 | 138.30 | 139.35 | 129.45 | 129.60 | 301,987 | -10.95(-7.79%) |
Mar 13, 2015 | 139.95 | 150.75 | 136.65 | 140.55 | 398,296 | -5.40(-3.70%) |
Mar 12, 2015 | 145.20 | 147.75 | 139.80 | 145.95 | 253,462 | +1.35(+0.93%) |
Mar 11, 2015 | 142.20 | 147.75 | 139.43 | 144.60 | 283,094 | +2.10(+1.47%) |
Mar 10, 2015 | 128.85 | 143.70 | 127.65 | 142.50 | 581,125 | +12.15(+9.32%) |
Mar 09, 2015 | 131.25 | 133.65 | 129.00 | 130.35 | 257,456 | -3.30(-2.47%) |
Mar 06, 2015 | 129.15 | 136.35 | 128.85 | 133.65 | 252,994 | +3.60(+2.77%) |
Mar 05, 2015 | 135.00 | 139.80 | 127.50 | 130.05 | 429,305 | -5.70(-4.20%) |
Mar 04, 2015 | 137.40 | 138.75 | 133.50 | 135.75 | 291,647 | -3.00(-2.16%) |
Mar 03, 2015 | 135.75 | 139.80 | 128.55 | 138.75 | 533,942 | +10.65(+8.31%) |