Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 133.08 | 133.14 | 131.88 | 132.25 | 1,411,435 | -0.87(-0.66%) |
May 28, 2015 | 133.21 | 133.41 | 132.60 | 133.12 | 608,341 | -0.28(-0.21%) |
May 27, 2015 | 132.47 | 133.50 | 132.18 | 133.40 | 879,828 | +1.19(+0.90%) |
May 26, 2015 | 133.32 | 133.35 | 131.96 | 132.21 | 947,836 | -1.48(-1.10%) |
May 22, 2015 | 133.56 | 133.68 | 133.68 | 133.68 | 632,192 | -0.12(-0.09%) |
May 21, 2015 | 133.59 | 134.06 | 133.28 | 133.81 | 633,556 | +0.15(+0.11%) |
May 20, 2015 | 133.78 | 134.10 | 133.33 | 133.66 | 542,905 | +0.01(+0.01%) |
May 19, 2015 | 133.98 | 134.01 | 133.36 | 133.65 | 565,078 | -0.16(-0.12%) |
May 18, 2015 | 132.63 | 133.95 | 132.43 | 133.81 | 854,771 | +1.05(+0.79%) |
May 15, 2015 | 132.87 | 132.94 | 132.26 | 132.76 | 629,092 | -0.07(-0.05%) |
May 14, 2015 | 132.19 | 132.88 | 131.75 | 132.83 | 596,086 | +1.34(+1.02%) |
May 13, 2015 | 131.71 | 132.00 | 131.11 | 131.50 | 630,823 | +0.25(+0.19%) |
May 12, 2015 | 130.98 | 131.61 | 129.94 | 131.24 | 798,533 | -0.30(-0.23%) |
May 11, 2015 | 131.50 | 132.06 | 131.13 | 131.55 | 837,507 | -0.09(-0.07%) |
May 08, 2015 | 131.56 | 132.13 | 131.50 | 131.63 | 575,731 | +1.20(+0.92%) |
May 07, 2015 | 130.03 | 130.84 | 129.58 | 130.44 | 744,247 | +0.43(+0.33%) |
May 06, 2015 | 130.41 | 130.61 | 129.27 | 130.00 | 861,090 | +0.01(+0.01%) |
May 05, 2015 | 131.57 | 131.90 | 129.73 | 129.99 | 1,134,868 | -1.57(-1.19%) |
May 04, 2015 | 131.39 | 132.11 | 131.21 | 131.57 | 964,076 | +0.50(+0.38%) |
May 01, 2015 | 130.37 | 131.35 | 130.36 | 131.07 | 1,468,881 | +0.99(+0.76%) |
Apr 30, 2015 | 131.20 | 131.32 | 129.61 | 130.08 | 1,143,748 | -1.49(-1.13%) |
Apr 29, 2015 | 131.61 | 132.03 | 131.09 | 131.57 | 1,105,128 | -0.76(-0.58%) |
Apr 28, 2015 | 131.77 | 132.40 | 130.89 | 132.34 | 1,053,427 | +0.51(+0.39%) |
Apr 27, 2015 | 133.25 | 133.38 | 131.65 | 131.83 | 952,674 | -1.08(-0.81%) |
Apr 24, 2015 | 133.65 | 133.65 | 132.78 | 132.90 | 661,626 | -0.56(-0.42%) |
Apr 23, 2015 | 132.70 | 133.75 | 132.63 | 133.46 | 832,018 | +0.63(+0.48%) |
Apr 22, 2015 | 132.52 | 132.84 | 131.71 | 132.82 | 910,087 | +0.40(+0.30%) |
Apr 21, 2015 | 132.40 | 133.05 | 132.27 | 132.43 | 745,277 | +0.03(+0.02%) |
Apr 20, 2015 | 132.09 | 132.64 | 131.97 | 132.40 | 919,801 | +1.10(+0.84%) |
Apr 17, 2015 | 131.88 | 132.06 | 130.80 | 131.30 | 1,254,936 | -1.55(-1.17%) |
Apr 16, 2015 | 133.00 | 133.25 | 132.43 | 132.85 | 4,080,347 | -0.38(-0.29%) |
Apr 15, 2015 | 133.09 | 133.72 | 132.93 | 133.23 | 639,896 | +0.63(+0.48%) |
Apr 14, 2015 | 132.56 | 132.84 | 131.64 | 132.60 | 1,051,087 | +0.12(+0.09%) |
Apr 13, 2015 | 132.93 | 133.26 | 132.48 | 132.48 | 776,731 | -0.44(-0.33%) |
Apr 10, 2015 | 132.91 | 133.19 | 132.68 | 132.92 | 1,551,472 | +0.25(+0.19%) |
Apr 09, 2015 | 132.60 | 133.08 | 131.84 | 132.67 | 908,902 | -0.01(-0.01%) |
Apr 08, 2015 | 132.05 | 132.84 | 131.76 | 132.68 | 1,028,688 | +0.70(+0.53%) |
Apr 07, 2015 | 133.00 | 133.17 | 131.97 | 131.97 | 927,660 | -1.20(-0.90%) |
Apr 06, 2015 | 131.40 | 133.22 | 131.30 | 133.17 | 1,648,262 | +1.20(+0.91%) |
Apr 02, 2015 | 131.52 | 131.97 | 131.97 | 131.97 | 891,795 | +0.46(+0.35%) |
Apr 01, 2015 | 131.96 | 131.97 | 130.65 | 131.51 | 1,961,747 | -0.44(-0.33%) |
Mar 31, 2015 | 131.93 | 132.37 | 131.55 | 131.96 | 1,309,096 | -0.44(-0.33%) |
Mar 30, 2015 | 131.35 | 132.64 | 131.33 | 132.39 | 2,792,671 | +1.79(+1.37%) |
Mar 27, 2015 | 129.98 | 130.67 | 129.75 | 130.60 | 688,981 | +0.61(+0.47%) |
Mar 26, 2015 | 129.67 | 130.47 | 129.29 | 129.99 | 1,464,031 | -0.32(-0.25%) |
Mar 25, 2015 | 132.69 | 132.83 | 130.27 | 130.31 | 1,328,671 | -2.14(-1.62%) |
Mar 24, 2015 | 133.03 | 133.06 | 132.45 | 132.46 | 1,698,393 | -0.63(-0.47%) |
Mar 23, 2015 | 133.25 | 133.51 | 133.05 | 133.09 | 2,254,594 | +0.07(+0.05%) |
Mar 20, 2015 | 132.34 | 133.41 | 132.14 | 133.02 | 812,397 | +1.27(+0.97%) |
Mar 19, 2015 | 131.85 | 132.04 | 131.38 | 131.75 | 640,161 | -0.36(-0.27%) |
Mar 18, 2015 | 130.49 | 132.68 | 130.23 | 132.10 | 1,073,841 | +1.31(+1.00%) |
Mar 17, 2015 | 130.14 | 130.88 | 129.99 | 130.80 | 926,457 | +0.28(+0.21%) |
Mar 16, 2015 | 129.57 | 130.62 | 129.48 | 130.52 | 1,228,322 | +1.50(+1.16%) |
Mar 13, 2015 | 129.54 | 129.60 | 128.16 | 129.02 | 1,624,616 | -0.79(-0.61%) |
Mar 12, 2015 | 128.94 | 129.97 | 128.92 | 129.81 | 782,760 | +1.42(+1.11%) |
Mar 11, 2015 | 127.75 | 128.40 | 127.26 | 128.39 | 1,045,919 | +0.93(+0.73%) |
Mar 10, 2015 | 127.96 | 128.14 | 127.38 | 127.46 | 1,186,171 | -1.64(-1.27%) |
Mar 09, 2015 | 128.82 | 129.28 | 128.81 | 129.09 | 972,744 | +0.49(+0.38%) |
Mar 06, 2015 | 129.47 | 129.91 | 128.35 | 128.61 | 855,145 | -1.53(-1.18%) |
Mar 05, 2015 | 130.22 | 130.34 | 129.75 | 130.14 | 1,339,177 | +0.11(+0.09%) |
Mar 04, 2015 | 130.10 | 130.57 | 129.44 | 130.03 | 1,307,039 | -0.55(-0.42%) |
Mar 03, 2015 | 130.88 | 131.04 | 130.03 | 130.57 | 975,848 | -0.66(-0.50%) |