Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 148.93 | 148.94 | 146.72 | 147.29 | 190,196 | -1.38(-0.93%) |
May 28, 2015 | 147.35 | 148.99 | 146.54 | 148.67 | 93,987 | +0.67(+0.45%) |
May 27, 2015 | 148.21 | 148.65 | 146.32 | 148.00 | 143,679 | -0.55(-0.37%) |
May 26, 2015 | 147.81 | 148.85 | 147.24 | 148.55 | 99,023 | -0.07(-0.05%) |
May 22, 2015 | 149.55 | 148.62 | 148.62 | 148.62 | 58,200 | -1.10(-0.73%) |
May 21, 2015 | 149.55 | 150.48 | 148.28 | 149.72 | 90,148 | -0.18(-0.12%) |
May 20, 2015 | 149.18 | 151.63 | 147.70 | 149.90 | 87,130 | +1.58(+1.07%) |
May 19, 2015 | 148.52 | 149.00 | 147.10 | 148.32 | 135,445 | +0.40(+0.27%) |
May 18, 2015 | 148.00 | 148.70 | 147.61 | 147.92 | 130,761 | -0.20(-0.14%) |
May 15, 2015 | 149.50 | 149.50 | 147.90 | 148.12 | 129,000 | -1.43(-0.96%) |
May 14, 2015 | 147.91 | 150.36 | 147.91 | 149.55 | 84,663 | +2.34(+1.59%) |
May 13, 2015 | 148.00 | 149.22 | 145.63 | 147.21 | 147,816 | -0.02(-0.01%) |
May 12, 2015 | 149.83 | 149.83 | 145.01 | 147.23 | 122,645 | -2.60(-1.74%) |
May 11, 2015 | 154.01 | 154.08 | 149.03 | 149.83 | 136,499 | -4.62(-2.99%) |
May 08, 2015 | 151.17 | 154.99 | 151.17 | 154.45 | 106,523 | +4.76(+3.18%) |
May 07, 2015 | 146.82 | 149.98 | 146.68 | 149.69 | 113,328 | +2.72(+1.85%) |
May 06, 2015 | 148.46 | 148.46 | 145.67 | 146.97 | 82,168 | -0.62(-0.42%) |
May 05, 2015 | 150.70 | 152.25 | 146.95 | 147.59 | 92,002 | -2.81(-1.87%) |
May 04, 2015 | 151.00 | 151.76 | 149.81 | 150.40 | 59,610 | -0.46(-0.30%) |
May 01, 2015 | 148.66 | 154.22 | 148.66 | 150.86 | 152,323 | +2.39(+1.61%) |
Apr 30, 2015 | 151.27 | 151.27 | 147.20 | 148.47 | 136,191 | -3.51(-2.31%) |
Apr 29, 2015 | 152.67 | 153.71 | 151.22 | 151.98 | 66,156 | -1.32(-0.86%) |
Apr 28, 2015 | 154.00 | 154.16 | 152.24 | 153.30 | 80,291 | -0.33(-0.21%) |
Apr 27, 2015 | 154.94 | 156.74 | 152.50 | 153.63 | 80,575 | -0.53(-0.34%) |
Apr 24, 2015 | 152.78 | 154.90 | 152.15 | 154.16 | 111,784 | +2.02(+1.33%) |
Apr 23, 2015 | 150.04 | 152.73 | 149.34 | 152.14 | 94,052 | +1.77(+1.18%) |
Apr 22, 2015 | 152.21 | 152.25 | 149.79 | 150.37 | 77,881 | -1.74(-1.14%) |
Apr 21, 2015 | 152.72 | 153.07 | 151.26 | 152.11 | 67,793 | -0.38(-0.25%) |
Apr 20, 2015 | 152.58 | 154.27 | 151.85 | 152.49 | 88,899 | -0.89(-0.58%) |
Apr 17, 2015 | 153.62 | 154.14 | 151.30 | 153.38 | 87,224 | -0.77(-0.50%) |
Apr 16, 2015 | 152.87 | 154.57 | 152.50 | 154.15 | 73,390 | +0.58(+0.38%) |
Apr 15, 2015 | 152.58 | 154.75 | 151.43 | 153.57 | 121,199 | +1.27(+0.83%) |
Apr 14, 2015 | 152.63 | 154.00 | 151.33 | 152.30 | 90,061 | -0.62(-0.41%) |
Apr 13, 2015 | 154.05 | 154.23 | 152.22 | 152.92 | 83,551 | -1.37(-0.89%) |
Apr 10, 2015 | 154.88 | 156.78 | 153.62 | 154.29 | 117,185 | -0.21(-0.14%) |
Apr 09, 2015 | 154.21 | 155.51 | 152.72 | 154.50 | 130,059 | -0.26(-0.17%) |
Apr 08, 2015 | 155.36 | 155.97 | 153.29 | 154.76 | 92,175 | -0.42(-0.27%) |
Apr 07, 2015 | 158.92 | 158.92 | 154.93 | 155.18 | 127,315 | -3.94(-2.48%) |
Apr 06, 2015 | 155.73 | 159.65 | 154.25 | 159.12 | 212,515 | +2.93(+1.88%) |
Apr 02, 2015 | 153.99 | 156.19 | 156.19 | 156.19 | 192,300 | +2.48(+1.61%) |
Apr 01, 2015 | 155.13 | 155.37 | 153.15 | 153.71 | 187,037 | -1.31(-0.85%) |
Mar 31, 2015 | 154.63 | 155.61 | 154.20 | 155.02 | 157,446 | -0.24(-0.15%) |
Mar 30, 2015 | 154.80 | 155.72 | 154.16 | 155.26 | 107,874 | +1.43(+0.93%) |
Mar 27, 2015 | 150.44 | 154.16 | 150.44 | 153.83 | 164,747 | +2.86(+1.89%) |
Mar 26, 2015 | 148.80 | 152.86 | 148.80 | 150.97 | 153,880 | +0.97(+0.65%) |
Mar 25, 2015 | 151.60 | 152.32 | 149.50 | 150.00 | 174,774 | -1.71(-1.13%) |
Mar 24, 2015 | 152.60 | 153.28 | 151.09 | 151.71 | 169,680 | -0.92(-0.60%) |
Mar 23, 2015 | 153.66 | 155.80 | 152.61 | 152.63 | 142,588 | -1.08(-0.70%) |
Mar 20, 2015 | 154.85 | 155.92 | 152.69 | 153.71 | 212,274 | +0.46(+0.30%) |
Mar 19, 2015 | 151.17 | 153.80 | 150.33 | 153.25 | 208,463 | +1.36(+0.90%) |
Mar 18, 2015 | 147.29 | 152.60 | 146.94 | 151.89 | 189,434 | +4.30(+2.91%) |
Mar 17, 2015 | 147.13 | 148.00 | 146.59 | 147.59 | 97,250 | -0.04(-0.03%) |
Mar 16, 2015 | 147.40 | 148.31 | 145.80 | 147.63 | 103,599 | +0.75(+0.51%) |
Mar 13, 2015 | 145.87 | 147.00 | 144.86 | 146.88 | 177,785 | +0.75(+0.51%) |
Mar 12, 2015 | 145.47 | 146.39 | 144.25 | 146.13 | 137,968 | +1.46(+1.01%) |
Mar 11, 2015 | 143.37 | 145.82 | 143.12 | 144.67 | 203,335 | +1.02(+0.71%) |
Mar 10, 2015 | 143.16 | 144.97 | 141.60 | 143.65 | 248,242 | -0.65(-0.45%) |
Mar 09, 2015 | 145.14 | 145.90 | 143.25 | 144.30 | 171,744 | -0.81(-0.56%) |
Mar 06, 2015 | 147.27 | 148.57 | 144.90 | 145.11 | 201,897 | -3.41(-2.30%) |
Mar 05, 2015 | 148.38 | 150.58 | 147.93 | 148.52 | 188,965 | +0.21(+0.14%) |
Mar 04, 2015 | 147.85 | 149.22 | 147.33 | 148.31 | 307,993 | +0.01(+0.01%) |
Mar 03, 2015 | 149.57 | 150.39 | 147.79 | 148.30 | 177,604 | -1.84(-1.23%) |