Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 140.69 | 141.81 | 140.15 | 140.65 | 224,089 | -0.22(-0.16%) |
May 28, 2015 | 140.52 | 141.15 | 140.16 | 140.87 | 108,414 | +0.10(+0.07%) |
May 27, 2015 | 139.48 | 140.88 | 139.21 | 140.78 | 102,817 | +1.59(+1.14%) |
May 26, 2015 | 139.96 | 140.18 | 138.86 | 139.19 | 208,412 | -1.31(-0.93%) |
May 22, 2015 | 140.94 | 140.49 | 140.49 | 140.49 | 106,302 | -0.36(-0.26%) |
May 21, 2015 | 140.79 | 140.95 | 140.35 | 140.86 | 125,111 | +0.04(+0.03%) |
May 20, 2015 | 140.51 | 141.34 | 140.20 | 140.81 | 701,454 | +0.32(+0.23%) |
May 19, 2015 | 139.80 | 140.82 | 139.76 | 140.49 | 133,396 | +0.62(+0.44%) |
May 18, 2015 | 138.85 | 140.03 | 138.79 | 139.88 | 124,745 | +0.93(+0.67%) |
May 15, 2015 | 138.72 | 139.01 | 138.51 | 138.95 | 113,818 | +0.34(+0.24%) |
May 14, 2015 | 137.09 | 138.63 | 136.90 | 138.61 | 172,164 | +1.86(+1.36%) |
May 13, 2015 | 136.80 | 137.75 | 136.52 | 136.75 | 165,761 | -0.10(-0.07%) |
May 12, 2015 | 136.73 | 137.26 | 136.07 | 136.84 | 118,777 | -0.69(-0.50%) |
May 11, 2015 | 137.70 | 138.22 | 137.45 | 137.53 | 155,077 | +0.04(+0.03%) |
May 08, 2015 | 136.17 | 137.86 | 136.17 | 137.49 | 285,252 | +2.25(+1.67%) |
May 07, 2015 | 134.39 | 135.68 | 134.34 | 135.24 | 245,588 | +0.71(+0.53%) |
May 06, 2015 | 135.62 | 135.62 | 133.55 | 134.53 | 197,857 | -0.38(-0.28%) |
May 05, 2015 | 136.52 | 136.52 | 134.81 | 134.91 | 387,193 | -1.75(-1.28%) |
May 04, 2015 | 136.27 | 137.43 | 136.24 | 136.66 | 230,736 | +0.76(+0.56%) |
May 01, 2015 | 134.68 | 135.93 | 134.68 | 135.90 | 412,018 | +1.97(+1.47%) |
Apr 30, 2015 | 135.51 | 136.03 | 133.28 | 133.93 | 452,463 | -2.17(-1.60%) |
Apr 29, 2015 | 136.59 | 137.27 | 135.12 | 136.10 | 342,650 | -1.09(-0.79%) |
Apr 28, 2015 | 137.37 | 137.60 | 135.03 | 137.19 | 236,453 | +0.38(+0.28%) |
Apr 27, 2015 | 139.79 | 140.03 | 136.66 | 136.81 | 213,216 | -2.76(-1.98%) |
Apr 24, 2015 | 139.78 | 140.23 | 139.09 | 139.57 | 142,792 | -0.52(-0.37%) |
Apr 23, 2015 | 139.29 | 140.39 | 138.68 | 140.10 | 268,405 | +0.65(+0.47%) |
Apr 22, 2015 | 139.78 | 139.85 | 138.90 | 139.44 | 217,872 | +0.07(+0.05%) |
Apr 21, 2015 | 139.26 | 139.69 | 139.09 | 139.37 | 294,726 | +0.98(+0.71%) |
Apr 20, 2015 | 138.31 | 138.67 | 137.91 | 138.39 | 243,377 | +0.92(+0.67%) |
Apr 17, 2015 | 138.18 | 138.21 | 136.64 | 137.47 | 358,367 | -1.27(-0.92%) |
Apr 16, 2015 | 138.74 | 139.14 | 138.55 | 138.74 | 197,878 | -0.02(-0.01%) |
Apr 15, 2015 | 138.94 | 139.31 | 138.51 | 138.76 | 219,283 | +0.42(+0.31%) |
Apr 14, 2015 | 138.15 | 138.62 | 137.38 | 138.34 | 620,650 | +0.05(+0.04%) |
Apr 13, 2015 | 138.84 | 139.56 | 138.28 | 138.28 | 262,916 | -0.65(-0.46%) |
Apr 10, 2015 | 137.96 | 139.12 | 137.38 | 138.93 | 252,353 | +1.20(+0.87%) |
Apr 09, 2015 | 136.80 | 137.91 | 136.63 | 137.73 | 122,284 | +0.99(+0.72%) |
Apr 08, 2015 | 135.51 | 137.31 | 135.48 | 136.74 | 186,372 | +1.24(+0.91%) |
Apr 07, 2015 | 135.56 | 136.54 | 135.44 | 135.50 | 336,251 | +0.29(+0.22%) |
Apr 06, 2015 | 134.24 | 135.87 | 134.07 | 135.21 | 152,722 | +0.25(+0.18%) |
Apr 02, 2015 | 134.91 | 134.96 | 134.96 | 134.96 | 242,944 | +0.30(+0.22%) |
Apr 01, 2015 | 136.47 | 136.47 | 133.71 | 134.66 | 348,898 | -1.65(-1.21%) |
Mar 31, 2015 | 138.09 | 138.09 | 136.31 | 136.31 | 246,026 | -1.98(-1.43%) |
Mar 30, 2015 | 138.10 | 138.51 | 137.83 | 138.29 | 140,758 | +1.31(+0.95%) |
Mar 27, 2015 | 136.04 | 137.43 | 136.04 | 136.99 | 126,647 | +1.20(+0.89%) |
Mar 26, 2015 | 135.35 | 136.88 | 134.57 | 135.78 | 222,808 | -0.30(-0.22%) |
Mar 25, 2015 | 139.29 | 139.83 | 136.09 | 136.09 | 310,739 | -2.79(-2.01%) |
Mar 24, 2015 | 140.05 | 140.57 | 138.85 | 138.87 | 173,273 | -1.21(-0.86%) |
Mar 23, 2015 | 139.92 | 140.72 | 139.53 | 140.08 | 124,290 | -0.44(-0.31%) |
Mar 20, 2015 | 141.00 | 141.51 | 139.82 | 140.52 | 280,990 | +0.76(+0.54%) |
Mar 19, 2015 | 138.61 | 139.86 | 138.16 | 139.76 | 175,128 | +1.00(+0.72%) |
Mar 18, 2015 | 136.91 | 139.36 | 136.25 | 138.77 | 201,584 | +1.67(+1.22%) |
Mar 17, 2015 | 136.87 | 137.32 | 136.18 | 137.10 | 205,457 | -0.33(-0.24%) |
Mar 16, 2015 | 135.24 | 137.46 | 135.24 | 137.43 | 211,154 | +2.88(+2.14%) |
Mar 13, 2015 | 134.47 | 135.35 | 133.68 | 134.54 | 417,539 | -0.15(-0.11%) |
Mar 12, 2015 | 133.58 | 134.72 | 133.58 | 134.69 | 175,512 | +1.59(+1.19%) |
Mar 11, 2015 | 133.48 | 133.86 | 132.96 | 133.11 | 358,105 | +0.03(+0.03%) |
Mar 10, 2015 | 133.41 | 133.94 | 132.86 | 133.07 | 200,348 | -1.36(-1.01%) |
Mar 09, 2015 | 133.82 | 134.55 | 133.30 | 134.43 | 284,994 | +0.71(+0.53%) |
Mar 06, 2015 | 135.94 | 135.94 | 133.50 | 133.72 | 220,430 | -2.52(-1.85%) |
Mar 05, 2015 | 135.75 | 136.84 | 135.75 | 136.24 | 116,495 | +0.78(+0.57%) |
Mar 04, 2015 | 134.71 | 135.69 | 133.86 | 135.46 | 421,997 | +0.53(+0.39%) |
Mar 03, 2015 | 135.71 | 135.78 | 134.24 | 134.93 | 673,085 | -1.06(-0.78%) |