Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 141.85 | 142.38 | 137.41 | 138.20 | 7,585 | -2.38(-1.69%) |
May 28, 2015 | 136.25 | 141.47 | 136.25 | 140.57 | 6,343 | +2.71(+1.97%) |
May 27, 2015 | 138.27 | 139.13 | 136.17 | 137.87 | 7,814 | +2.36(+1.74%) |
May 26, 2015 | 136.62 | 136.62 | 134.42 | 135.50 | 12,286 | -4.14(-2.97%) |
May 22, 2015 | 138.73 | 139.65 | 139.65 | 139.65 | 19,047 | -1.33(-0.94%) |
May 21, 2015 | 144.19 | 144.19 | 139.65 | 140.98 | 12,748 | -1.47(-1.03%) |
May 20, 2015 | 142.42 | 144.70 | 140.75 | 142.45 | 7,560 | -1.15(-0.80%) |
May 19, 2015 | 145.94 | 147.00 | 143.54 | 143.60 | 11,108 | -2.71(-1.85%) |
May 18, 2015 | 146.11 | 149.37 | 145.39 | 146.31 | 9,206 | -1.36(-0.92%) |
May 15, 2015 | 148.65 | 150.62 | 145.52 | 147.67 | 11,471 | -1.10(-0.74%) |
May 14, 2015 | 148.24 | 150.42 | 145.85 | 148.77 | 9,080 | +1.34(+0.91%) |
May 13, 2015 | 147.46 | 149.53 | 144.43 | 147.43 | 12,715 | -0.49(-0.33%) |
May 12, 2015 | 147.00 | 151.10 | 145.17 | 147.92 | 15,649 | +0.94(+0.64%) |
May 11, 2015 | 146.12 | 147.53 | 145.22 | 146.97 | 6,554 | +0.70(+0.48%) |
May 08, 2015 | 145.16 | 146.27 | 145.16 | 146.27 | 6,589 | +0.19(+0.13%) |
May 07, 2015 | 142.72 | 146.08 | 142.66 | 146.08 | 10,252 | +1.83(+1.27%) |
May 06, 2015 | 145.16 | 147.00 | 144.25 | 144.25 | 12,056 | -1.29(-0.88%) |
May 05, 2015 | 142.63 | 147.00 | 140.80 | 145.54 | 24,284 | +4.41(+3.12%) |
May 04, 2015 | 141.67 | 142.39 | 137.44 | 141.13 | 16,665 | -1.61(-1.13%) |
May 01, 2015 | 142.76 | 142.76 | 139.49 | 142.73 | 10,773 | +4.23(+3.05%) |
Apr 30, 2015 | 133.75 | 138.73 | 133.75 | 138.51 | 14,223 | +6.68(+5.07%) |
Apr 29, 2015 | 138.52 | 141.35 | 128.68 | 131.83 | 33,552 | -6.69(-4.83%) |
Apr 28, 2015 | 145.91 | 145.91 | 137.81 | 138.52 | 11,787 | -5.68(-3.94%) |
Apr 27, 2015 | 145.18 | 147.00 | 143.32 | 144.19 | 5,751 | -0.98(-0.68%) |
Apr 24, 2015 | 142.50 | 146.99 | 142.48 | 145.18 | 5,568 | +0.98(+0.68%) |
Apr 23, 2015 | 144.24 | 145.02 | 143.32 | 144.19 | 12,334 | -0.96(-0.66%) |
Apr 22, 2015 | 146.03 | 146.10 | 144.48 | 145.15 | 16,549 | -1.34(-0.92%) |
Apr 21, 2015 | 145.53 | 148.02 | 145.53 | 146.49 | 21,714 | +1.32(+0.91%) |
Apr 20, 2015 | 147.00 | 147.69 | 144.52 | 145.17 | 15,330 | +0.71(+0.49%) |
Apr 17, 2015 | 143.14 | 144.93 | 142.59 | 144.46 | 18,922 | +2.02(+1.42%) |
Apr 16, 2015 | 139.70 | 143.32 | 139.69 | 142.44 | 7,735 | -0.28(-0.20%) |
Apr 15, 2015 | 139.79 | 142.86 | 137.77 | 142.72 | 6,712 | +2.44(+1.74%) |
Apr 14, 2015 | 140.20 | 141.71 | 137.35 | 140.28 | 9,916 | +1.41(+1.02%) |
Apr 13, 2015 | 139.93 | 143.24 | 137.36 | 138.87 | 9,918 | -0.50(-0.36%) |
Apr 10, 2015 | 138.87 | 140.11 | 134.35 | 139.36 | 11,175 | -0.75(-0.53%) |
Apr 09, 2015 | 135.56 | 141.49 | 135.56 | 140.11 | 8,673 | +4.80(+3.54%) |
Apr 08, 2015 | 134.58 | 135.79 | 133.40 | 135.31 | 3,178 | +1.64(+1.22%) |
Apr 07, 2015 | 132.65 | 135.97 | 132.65 | 133.68 | 8,038 | -0.27(-0.20%) |
Apr 06, 2015 | 133.95 | 134.68 | 132.48 | 133.94 | 7,880 | +1.65(+1.24%) |
Apr 02, 2015 | 132.48 | 132.30 | 132.30 | 132.30 | 3,483 | -1.84(-1.37%) |
Apr 01, 2015 | 132.76 | 134.13 | 132.30 | 134.13 | 7,217 | +1.06(+0.79%) |
Mar 31, 2015 | 132.10 | 133.93 | 129.54 | 133.08 | 7,303 | +0.97(+0.74%) |
Mar 30, 2015 | 131.62 | 132.76 | 129.59 | 132.10 | 5,146 | +0.33(+0.25%) |
Mar 27, 2015 | 134.13 | 134.13 | 130.81 | 131.77 | 10,380 | -1.84(-1.37%) |
Mar 26, 2015 | 129.62 | 134.11 | 129.62 | 133.61 | 6,749 | +2.37(+1.81%) |
Mar 25, 2015 | 129.54 | 131.24 | 126.72 | 131.24 | 15,782 | +2.33(+1.81%) |
Mar 24, 2015 | 128.62 | 129.53 | 128.62 | 128.91 | 3,868 | +0.24(+0.19%) |
Mar 23, 2015 | 128.67 | 129.91 | 125.32 | 128.67 | 9,409 | +0.68(+0.53%) |
Mar 20, 2015 | 125.36 | 133.05 | 125.06 | 127.99 | 11,016 | +1.98(+1.58%) |
Mar 19, 2015 | 129.94 | 130.45 | 125.33 | 126.00 | 6,648 | -2.12(-1.66%) |
Mar 18, 2015 | 130.92 | 130.92 | 125.98 | 128.13 | 19,243 | -3.41(-2.59%) |
Mar 17, 2015 | 130.78 | 134.13 | 130.74 | 131.53 | 10,991 | -2.60(-1.94%) |
Mar 16, 2015 | 135.19 | 135.19 | 130.74 | 134.13 | 15,781 | -3.21(-2.33%) |
Mar 13, 2015 | 136.84 | 138.76 | 135.51 | 137.34 | 14,906 | +0.31(+0.23%) |
Mar 12, 2015 | 139.18 | 139.18 | 135.48 | 137.03 | 6,641 | -0.78(-0.57%) |
Mar 11, 2015 | 135.05 | 137.81 | 131.39 | 137.81 | 4,900 | +5.98(+4.54%) |
Mar 10, 2015 | 131.62 | 134.13 | 131.38 | 131.83 | 7,187 | -0.55(-0.42%) |
Mar 09, 2015 | 131.38 | 135.94 | 130.46 | 132.38 | 9,679 | -2.12(-1.58%) |
Mar 06, 2015 | 129.99 | 134.59 | 129.04 | 134.50 | 15,441 | +2.00(+1.51%) |
Mar 05, 2015 | 133.68 | 133.68 | 131.03 | 132.50 | 6,291 | +1.48(+1.13%) |
Mar 04, 2015 | 129.22 | 131.02 | 126.79 | 131.02 | 9,088 | +0.17(+0.13%) |
Mar 03, 2015 | 132.64 | 132.64 | 126.53 | 130.85 | 15,744 | +1.38(+1.07%) |