Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 150.28 | 150.41 | 148.45 | 148.91 | 1,917,851 | -1.52(-1.01%) |
May 28, 2015 | 149.86 | 150.93 | 149.48 | 150.43 | 1,856,580 | +0.21(+0.14%) |
May 27, 2015 | 149.50 | 150.39 | 149.18 | 150.21 | 1,523,654 | +0.66(+0.44%) |
May 26, 2015 | 151.25 | 151.25 | 149.26 | 149.55 | 1,758,593 | -1.84(-1.22%) |
May 22, 2015 | 151.71 | 151.40 | 151.40 | 151.40 | 1,268,266 | -0.20(-0.13%) |
May 21, 2015 | 151.95 | 152.25 | 151.13 | 151.59 | 980,460 | -0.11(-0.07%) |
May 20, 2015 | 152.21 | 152.21 | 151.08 | 151.70 | 1,052,876 | -0.10(-0.07%) |
May 19, 2015 | 151.52 | 152.53 | 151.44 | 151.81 | 983,773 | +0.24(+0.16%) |
May 18, 2015 | 151.07 | 152.00 | 151.00 | 151.57 | 1,047,254 | +0.57(+0.37%) |
May 15, 2015 | 151.53 | 152.14 | 150.80 | 151.00 | 1,727,964 | -0.54(-0.36%) |
May 14, 2015 | 150.42 | 151.78 | 150.30 | 151.55 | 1,279,618 | +1.61(+1.07%) |
May 13, 2015 | 149.91 | 150.71 | 149.79 | 149.94 | 1,249,574 | +0.31(+0.20%) |
May 12, 2015 | 148.54 | 150.18 | 148.01 | 149.63 | 1,199,745 | +0.11(+0.07%) |
May 11, 2015 | 149.00 | 150.08 | 148.79 | 149.52 | 1,059,888 | -0.01(-0.00%) |
May 08, 2015 | 149.12 | 149.96 | 148.74 | 149.53 | 1,210,976 | +1.78(+1.21%) |
May 07, 2015 | 146.52 | 148.33 | 146.28 | 147.75 | 1,325,918 | +1.08(+0.74%) |
May 06, 2015 | 147.98 | 148.42 | 145.94 | 146.66 | 1,519,170 | -0.41(-0.28%) |
May 05, 2015 | 148.56 | 148.56 | 146.88 | 147.07 | 1,265,764 | -1.84(-1.23%) |
May 04, 2015 | 148.52 | 149.82 | 148.48 | 148.91 | 1,162,606 | +0.54(+0.36%) |
May 01, 2015 | 146.64 | 148.48 | 146.64 | 148.37 | 1,523,551 | +1.88(+1.29%) |
Apr 30, 2015 | 149.91 | 150.30 | 145.74 | 146.48 | 2,875,257 | -3.68(-2.45%) |
Apr 29, 2015 | 151.81 | 152.35 | 149.88 | 150.16 | 1,818,017 | -2.14(-1.41%) |
Apr 28, 2015 | 152.09 | 152.51 | 150.40 | 152.31 | 1,395,681 | +0.14(+0.09%) |
Apr 27, 2015 | 153.58 | 154.32 | 151.92 | 152.17 | 1,755,897 | -1.20(-0.78%) |
Apr 24, 2015 | 154.66 | 154.84 | 153.08 | 153.37 | 1,665,411 | -1.44(-0.93%) |
Apr 23, 2015 | 155.03 | 156.16 | 153.90 | 154.80 | 1,501,550 | -0.34(-0.22%) |
Apr 22, 2015 | 154.41 | 155.50 | 153.24 | 155.14 | 1,436,122 | +1.05(+0.68%) |
Apr 21, 2015 | 155.47 | 155.70 | 153.16 | 154.09 | 1,810,331 | -0.40(-0.26%) |
Apr 20, 2015 | 153.30 | 155.16 | 153.08 | 154.49 | 1,626,469 | +1.56(+1.02%) |
Apr 17, 2015 | 153.71 | 154.21 | 152.25 | 152.94 | 1,567,862 | -1.81(-1.17%) |
Apr 16, 2015 | 154.32 | 155.46 | 153.60 | 154.74 | 1,357,108 | -0.07(-0.05%) |
Apr 15, 2015 | 155.64 | 156.58 | 154.68 | 154.81 | 1,470,402 | -0.10(-0.07%) |
Apr 14, 2015 | 154.56 | 155.25 | 154.14 | 154.91 | 2,021,488 | +0.23(+0.15%) |
Apr 13, 2015 | 157.03 | 157.89 | 154.50 | 154.69 | 2,713,810 | -2.63(-1.67%) |
Apr 10, 2015 | 158.08 | 158.72 | 157.22 | 157.32 | 1,629,265 | -0.82(-0.52%) |
Apr 09, 2015 | 157.41 | 158.50 | 157.23 | 158.13 | 1,055,178 | +0.49(+0.31%) |
Apr 08, 2015 | 157.35 | 158.49 | 156.71 | 157.64 | 1,203,557 | +0.52(+0.33%) |
Apr 07, 2015 | 157.79 | 159.00 | 156.94 | 157.12 | 1,381,917 | -0.30(-0.19%) |
Apr 06, 2015 | 156.48 | 157.88 | 155.31 | 157.42 | 1,740,511 | +1.42(+0.91%) |
Apr 02, 2015 | 156.51 | 156.00 | 156.00 | 156.00 | 1,767,623 | -0.03(-0.02%) |
Apr 01, 2015 | 158.65 | 158.94 | 154.98 | 156.03 | 2,416,729 | -3.30(-2.07%) |
Mar 31, 2015 | 159.72 | 161.06 | 159.32 | 159.32 | 1,608,311 | -1.52(-0.94%) |
Mar 30, 2015 | 159.75 | 161.86 | 159.36 | 160.84 | 1,336,065 | +2.09(+1.32%) |
Mar 27, 2015 | 157.44 | 159.25 | 157.19 | 158.75 | 1,600,815 | +1.31(+0.83%) |
Mar 26, 2015 | 155.09 | 157.88 | 154.07 | 157.44 | 1,910,486 | +1.21(+0.77%) |
Mar 25, 2015 | 159.62 | 160.14 | 156.22 | 156.23 | 1,704,030 | -3.36(-2.11%) |
Mar 24, 2015 | 158.84 | 160.43 | 157.75 | 159.59 | 1,593,454 | +0.30(+0.19%) |
Mar 23, 2015 | 159.62 | 160.60 | 159.29 | 159.29 | 1,309,605 | -0.67(-0.42%) |
Mar 20, 2015 | 159.40 | 160.17 | 158.31 | 159.96 | 5,016,658 | +1.24(+0.78%) |
Mar 19, 2015 | 158.96 | 159.64 | 157.82 | 158.72 | 1,500,667 | -0.32(-0.20%) |
Mar 18, 2015 | 157.61 | 159.74 | 155.71 | 159.04 | 1,112,692 | +1.52(+0.96%) |
Mar 17, 2015 | 158.16 | 158.57 | 157.03 | 157.53 | 1,193,045 | -1.13(-0.71%) |
Mar 16, 2015 | 155.60 | 158.81 | 155.51 | 158.66 | 1,526,160 | +3.92(+2.54%) |
Mar 13, 2015 | 155.41 | 156.22 | 153.55 | 154.73 | 1,471,861 | -1.31(-0.84%) |
Mar 12, 2015 | 155.07 | 156.18 | 155.07 | 156.04 | 1,334,867 | +1.23(+0.80%) |
Mar 11, 2015 | 155.38 | 155.75 | 154.58 | 154.81 | 1,213,943 | -0.29(-0.19%) |
Mar 10, 2015 | 155.75 | 156.20 | 154.89 | 155.10 | 1,385,755 | -1.70(-1.08%) |
Mar 09, 2015 | 154.98 | 157.39 | 154.81 | 156.80 | 1,130,733 | +1.63(+1.05%) |
Mar 06, 2015 | 155.73 | 155.93 | 154.42 | 155.16 | 1,555,451 | -1.13(-0.72%) |
Mar 05, 2015 | 156.51 | 157.03 | 156.02 | 156.29 | 1,111,239 | +0.10(+0.07%) |
Mar 04, 2015 | 156.77 | 157.06 | 156.95 | 156.19 | 1,084,629 | -0.75(-0.48%) |
Mar 03, 2015 | 158.93 | 158.93 | 156.55 | 156.95 | 1,671,408 | -2.43(-1.52%) |