Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 136.59 | 137.40 | 134.24 | 134.40 | 1,200,603 | -2.38(-1.74%) |
May 28, 2015 | 136.78 | 137.42 | 135.93 | 136.79 | 792,217 | -0.03(-0.02%) |
May 27, 2015 | 137.38 | 137.75 | 135.10 | 136.82 | 1,319,708 | -0.55(-0.40%) |
May 26, 2015 | 139.69 | 140.75 | 137.01 | 137.37 | 899,544 | -2.70(-1.93%) |
May 22, 2015 | 140.10 | 140.06 | 140.06 | 140.06 | 1,225,418 | -0.03(-0.02%) |
May 21, 2015 | 136.97 | 140.44 | 136.85 | 140.09 | 1,390,725 | +2.15(+1.56%) |
May 20, 2015 | 138.49 | 138.63 | 137.04 | 137.94 | 1,059,083 | -0.68(-0.49%) |
May 19, 2015 | 138.42 | 139.28 | 137.08 | 138.62 | 1,371,282 | +0.96(+0.70%) |
May 18, 2015 | 136.88 | 138.12 | 136.40 | 137.66 | 905,036 | +0.64(+0.47%) |
May 15, 2015 | 137.87 | 138.15 | 134.96 | 137.01 | 1,680,501 | -1.07(-0.78%) |
May 14, 2015 | 137.88 | 138.77 | 137.21 | 138.09 | 1,280,523 | +1.20(+0.87%) |
May 13, 2015 | 135.61 | 137.34 | 135.07 | 136.89 | 1,433,995 | +1.54(+1.14%) |
May 12, 2015 | 135.68 | 136.34 | 134.37 | 135.35 | 1,294,282 | -0.38(-0.28%) |
May 11, 2015 | 134.88 | 137.16 | 134.31 | 135.74 | 2,144,851 | +0.97(+0.72%) |
May 08, 2015 | 134.24 | 136.83 | 133.59 | 134.77 | 1,672,711 | +2.27(+1.71%) |
May 07, 2015 | 130.34 | 132.72 | 130.06 | 132.50 | 1,316,730 | +2.67(+2.06%) |
May 06, 2015 | 130.54 | 131.21 | 129.13 | 129.83 | 1,158,565 | -0.55(-0.42%) |
May 05, 2015 | 130.87 | 131.82 | 130.34 | 130.38 | 1,281,107 | -0.40(-0.31%) |
May 04, 2015 | 130.23 | 131.53 | 129.78 | 130.78 | 1,429,506 | +0.61(+0.47%) |
May 01, 2015 | 127.67 | 130.94 | 127.32 | 130.17 | 1,716,178 | +2.69(+2.11%) |
Apr 30, 2015 | 130.44 | 131.10 | 126.86 | 127.48 | 2,329,735 | -2.49(-1.92%) |
Apr 29, 2015 | 132.80 | 133.02 | 128.67 | 129.97 | 2,254,699 | -3.39(-2.54%) |
Apr 28, 2015 | 132.51 | 136.11 | 130.03 | 133.36 | 6,521,924 | -10.26(-7.14%) |
Apr 27, 2015 | 142.77 | 145.32 | 142.77 | 143.61 | 2,721,730 | +0.97(+0.68%) |
Apr 24, 2015 | 141.20 | 143.14 | 140.19 | 142.64 | 1,602,030 | +4.04(+2.92%) |
Apr 23, 2015 | 138.83 | 139.51 | 137.84 | 138.60 | 1,663,444 | -0.62(-0.44%) |
Apr 22, 2015 | 140.57 | 141.06 | 139.00 | 139.21 | 1,286,354 | -1.60(-1.13%) |
Apr 21, 2015 | 142.58 | 142.66 | 140.58 | 140.81 | 1,346,699 | -0.64(-0.45%) |
Apr 20, 2015 | 138.84 | 141.51 | 138.73 | 141.45 | 1,522,808 | +3.81(+2.77%) |
Apr 17, 2015 | 137.74 | 139.07 | 137.21 | 137.64 | 1,282,872 | -1.27(-0.91%) |
Apr 16, 2015 | 140.75 | 140.82 | 138.82 | 138.91 | 1,186,689 | -2.61(-1.85%) |
Apr 15, 2015 | 142.67 | 143.01 | 140.79 | 141.52 | 1,072,398 | -0.62(-0.44%) |
Apr 14, 2015 | 140.42 | 142.95 | 139.41 | 142.15 | 872,789 | +1.36(+0.96%) |
Apr 13, 2015 | 142.13 | 142.13 | 139.67 | 140.79 | 1,115,586 | -1.25(-0.88%) |
Apr 10, 2015 | 143.36 | 143.61 | 141.87 | 142.04 | 834,411 | -0.36(-0.25%) |
Apr 09, 2015 | 142.49 | 143.08 | 140.36 | 142.40 | 1,380,638 | +0.01(+0.01%) |
Apr 08, 2015 | 140.49 | 143.21 | 138.10 | 142.39 | 2,735,139 | -1.15(-0.80%) |
Apr 07, 2015 | 145.91 | 146.71 | 143.50 | 143.54 | 903,859 | -2.39(-1.64%) |
Apr 06, 2015 | 145.01 | 146.95 | 144.56 | 145.93 | 810,827 | +0.46(+0.32%) |
Apr 02, 2015 | 145.19 | 145.47 | 145.47 | 145.47 | 1,132,181 | -0.73(-0.50%) |
Apr 01, 2015 | 146.56 | 147.00 | 144.39 | 146.20 | 1,288,754 | -0.49(-0.33%) |
Mar 31, 2015 | 145.57 | 148.56 | 145.20 | 146.68 | 1,388,810 | +0.74(+0.51%) |
Mar 30, 2015 | 144.52 | 146.69 | 144.51 | 145.94 | 945,578 | +1.84(+1.28%) |
Mar 27, 2015 | 141.92 | 144.15 | 141.30 | 144.10 | 747,763 | +1.78(+1.25%) |
Mar 26, 2015 | 140.01 | 143.19 | 139.96 | 142.32 | 1,444,652 | +1.42(+1.01%) |
Mar 25, 2015 | 143.53 | 144.59 | 140.78 | 140.90 | 912,672 | -3.03(-2.10%) |
Mar 24, 2015 | 142.57 | 146.14 | 142.57 | 143.93 | 1,243,559 | +0.80(+0.56%) |
Mar 23, 2015 | 143.01 | 145.32 | 142.71 | 143.13 | 1,133,855 | -0.57(-0.40%) |
Mar 20, 2015 | 141.59 | 144.01 | 141.14 | 143.70 | 1,409,200 | +2.77(+1.96%) |
Mar 19, 2015 | 143.59 | 144.62 | 140.65 | 140.94 | 1,521,951 | -3.47(-2.40%) |
Mar 18, 2015 | 142.01 | 144.99 | 138.69 | 144.41 | 1,960,262 | +1.44(+1.01%) |
Mar 17, 2015 | 144.13 | 144.13 | 142.10 | 142.96 | 1,058,421 | -1.28(-0.89%) |
Mar 16, 2015 | 143.76 | 145.13 | 143.14 | 144.24 | 827,595 | +0.78(+0.54%) |
Mar 13, 2015 | 143.91 | 145.30 | 141.81 | 143.46 | 1,191,991 | -1.37(-0.95%) |
Mar 12, 2015 | 142.93 | 145.53 | 142.61 | 144.83 | 896,296 | +2.06(+1.44%) |
Mar 11, 2015 | 147.47 | 147.67 | 141.65 | 142.77 | 1,811,489 | -4.27(-2.90%) |
Mar 10, 2015 | 148.38 | 148.59 | 145.82 | 147.04 | 1,004,252 | -2.29(-1.53%) |
Mar 09, 2015 | 147.75 | 149.75 | 146.70 | 149.33 | 1,271,309 | +1.66(+1.12%) |
Mar 06, 2015 | 152.81 | 153.04 | 146.71 | 147.67 | 1,626,739 | -5.37(-3.51%) |
Mar 05, 2015 | 154.36 | 154.85 | 152.38 | 153.04 | 1,021,061 | -0.49(-0.32%) |
Mar 04, 2015 | 155.50 | 155.69 | 152.93 | 153.53 | 1,000,990 | -2.16(-1.39%) |
Mar 03, 2015 | 155.84 | 156.50 | 153.93 | 155.69 | 745,323 | -0.38(-0.25%) |