Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 149.38 | 149.39 | 148.14 | 148.50 | 5,971,580 | -0.97(-0.65%) |
May 28, 2015 | 149.33 | 149.51 | 148.95 | 149.48 | 4,440,003 | -0.19(-0.13%) |
May 27, 2015 | 149.05 | 149.89 | 148.78 | 149.67 | 4,351,468 | +0.95(+0.64%) |
May 26, 2015 | 150.00 | 150.00 | 148.24 | 148.72 | 6,706,612 | -1.56(-1.04%) |
May 22, 2015 | 150.48 | 150.28 | 150.28 | 150.28 | 2,858,654 | -0.44(-0.29%) |
May 21, 2015 | 150.57 | 150.92 | 150.36 | 150.71 | 3,303,981 | +0.07(+0.04%) |
May 20, 2015 | 151.08 | 151.18 | 150.52 | 150.65 | 6,162,032 | -0.18(-0.12%) |
May 19, 2015 | 150.82 | 151.12 | 150.37 | 150.83 | 3,355,416 | +0.21(+0.14%) |
May 18, 2015 | 150.42 | 150.89 | 150.22 | 150.62 | 3,505,421 | +0.17(+0.11%) |
May 15, 2015 | 150.26 | 150.48 | 149.97 | 150.46 | 5,484,628 | +0.28(+0.19%) |
May 14, 2015 | 149.57 | 150.26 | 149.51 | 150.17 | 5,982,094 | +1.47(+0.99%) |
May 13, 2015 | 148.78 | 149.27 | 148.48 | 148.70 | 4,681,359 | +0.03(+0.02%) |
May 12, 2015 | 148.17 | 149.10 | 147.48 | 148.68 | 5,764,621 | -0.30(-0.20%) |
May 11, 2015 | 149.54 | 149.73 | 148.81 | 148.97 | 4,561,919 | -0.63(-0.42%) |
May 08, 2015 | 149.02 | 149.75 | 148.97 | 149.61 | 6,721,320 | +2.12(+1.43%) |
May 07, 2015 | 146.54 | 147.84 | 146.35 | 147.49 | 5,035,315 | +0.73(+0.50%) |
May 06, 2015 | 147.98 | 148.29 | 145.82 | 146.76 | 9,157,841 | -0.51(-0.35%) |
May 05, 2015 | 148.27 | 148.57 | 147.08 | 147.27 | 6,461,980 | -1.18(-0.79%) |
May 04, 2015 | 148.37 | 148.95 | 148.31 | 148.45 | 3,958,683 | +0.44(+0.30%) |
May 01, 2015 | 147.44 | 148.09 | 147.25 | 148.00 | 4,735,341 | +1.41(+0.97%) |
Apr 30, 2015 | 147.84 | 148.09 | 145.99 | 146.59 | 10,410,310 | -1.55(-1.05%) |
Apr 29, 2015 | 147.92 | 148.67 | 147.46 | 148.14 | 7,973,067 | -0.63(-0.43%) |
Apr 28, 2015 | 148.38 | 148.86 | 147.18 | 148.78 | 5,511,272 | +0.55(+0.37%) |
Apr 27, 2015 | 149.29 | 149.35 | 148.05 | 148.22 | 6,039,376 | -0.30(-0.20%) |
Apr 24, 2015 | 148.50 | 148.76 | 147.91 | 148.53 | 4,874,183 | +0.14(+0.09%) |
Apr 23, 2015 | 147.62 | 148.97 | 147.43 | 148.39 | 5,946,964 | +0.26(+0.17%) |
Apr 22, 2015 | 147.80 | 148.29 | 146.89 | 148.13 | 6,776,013 | +0.66(+0.45%) |
Apr 21, 2015 | 148.11 | 148.81 | 147.24 | 147.48 | 4,370,852 | -0.63(-0.43%) |
Apr 20, 2015 | 147.52 | 148.59 | 147.38 | 148.11 | 6,508,911 | +1.72(+1.17%) |
Apr 17, 2015 | 147.48 | 147.60 | 145.75 | 146.39 | 10,554,909 | -2.35(-1.58%) |
Apr 16, 2015 | 148.54 | 149.23 | 148.34 | 148.74 | 4,711,816 | +0.02(+0.02%) |
Apr 15, 2015 | 148.67 | 149.12 | 148.36 | 148.71 | 5,324,585 | +0.58(+0.39%) |
Apr 14, 2015 | 147.64 | 148.43 | 147.00 | 148.14 | 5,851,376 | +0.44(+0.30%) |
Apr 13, 2015 | 148.13 | 148.69 | 147.57 | 147.69 | 4,084,638 | -0.60(-0.40%) |
Apr 10, 2015 | 147.72 | 148.35 | 147.31 | 148.29 | 4,212,785 | +0.80(+0.54%) |
Apr 09, 2015 | 146.89 | 147.66 | 146.33 | 147.50 | 5,453,554 | +0.53(+0.36%) |
Apr 08, 2015 | 146.84 | 147.63 | 146.31 | 146.96 | 5,763,505 | +0.27(+0.19%) |
Apr 07, 2015 | 146.98 | 147.64 | 146.69 | 146.69 | 7,311,571 | -0.14(-0.10%) |
Apr 06, 2015 | 144.96 | 147.31 | 144.77 | 146.83 | 7,640,893 | +1.04(+0.71%) |
Apr 02, 2015 | 145.28 | 145.79 | 145.79 | 145.79 | 3,920,905 | +0.49(+0.33%) |
Apr 01, 2015 | 145.97 | 145.97 | 144.35 | 145.31 | 9,047,791 | -0.69(-0.47%) |
Mar 31, 2015 | 146.77 | 147.23 | 145.88 | 146.00 | 5,636,089 | -1.49(-1.01%) |
Mar 30, 2015 | 146.60 | 147.79 | 146.57 | 147.49 | 6,566,601 | +2.12(+1.46%) |
Mar 27, 2015 | 144.97 | 145.50 | 144.68 | 145.37 | 4,830,976 | +0.27(+0.19%) |
Mar 26, 2015 | 144.82 | 145.77 | 144.26 | 145.09 | 8,033,028 | -0.36(-0.25%) |
Mar 25, 2015 | 147.95 | 148.12 | 145.42 | 145.46 | 10,307,381 | -2.39(-1.62%) |
Mar 24, 2015 | 148.52 | 148.97 | 147.80 | 147.85 | 5,707,030 | -0.84(-0.56%) |
Mar 23, 2015 | 148.85 | 149.43 | 148.68 | 148.69 | 4,368,531 | -0.09(-0.06%) |
Mar 20, 2015 | 148.37 | 149.36 | 148.13 | 148.78 | 7,296,901 | +1.32(+0.90%) |
Mar 19, 2015 | 147.88 | 148.05 | 147.17 | 147.45 | 7,587,504 | -0.88(-0.59%) |
Mar 18, 2015 | 146.02 | 148.56 | 145.25 | 148.33 | 13,752,710 | +1.83(+1.25%) |
Mar 17, 2015 | 146.74 | 146.89 | 145.98 | 146.50 | 6,570,704 | -1.05(-0.71%) |
Mar 16, 2015 | 146.30 | 147.66 | 146.30 | 147.55 | 6,762,207 | +1.82(+1.25%) |
Mar 13, 2015 | 146.41 | 146.50 | 144.67 | 145.73 | 8,326,555 | -1.16(-0.79%) |
Mar 12, 2015 | 145.47 | 146.93 | 145.43 | 146.89 | 4,902,974 | +2.15(+1.49%) |
Mar 11, 2015 | 145.25 | 145.51 | 144.64 | 144.74 | 6,803,155 | -0.28(-0.19%) |
Mar 10, 2015 | 146.40 | 146.51 | 145.01 | 145.02 | 7,395,952 | -2.55(-1.73%) |
Mar 09, 2015 | 146.53 | 147.89 | 146.53 | 147.57 | 4,684,437 | +1.15(+0.78%) |
Mar 06, 2015 | 147.83 | 148.25 | 146.19 | 146.42 | 8,891,365 | -2.27(-1.53%) |
Mar 05, 2015 | 148.76 | 148.92 | 148.31 | 148.69 | 2,936,545 | +0.32(+0.22%) |
Mar 04, 2015 | 148.89 | 149.27 | 147.94 | 148.37 | 4,653,998 | -0.89(-0.60%) |
Mar 03, 2015 | 149.56 | 149.69 | 148.88 | 149.27 | 3,442,831 | -0.66(-0.44%) |