Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 127.80 | 130.20 | 127.20 | 127.60 | 243,650 | -0.50(-0.39%) |
May 28, 2015 | 127.40 | 128.80 | 126.20 | 128.10 | 241,175 | +0.10(+0.08%) |
May 27, 2015 | 129.40 | 130.00 | 127.00 | 128.00 | 297,290 | -1.40(-1.08%) |
May 26, 2015 | 130.00 | 130.80 | 128.60 | 129.40 | 237,080 | -1.40(-1.07%) |
May 22, 2015 | 130.20 | 130.80 | 130.80 | 130.80 | 254,545 | +0.60(+0.46%) |
May 21, 2015 | 130.20 | 133.00 | 129.60 | 130.20 | 245,299 | -0.60(-0.46%) |
May 20, 2015 | 132.20 | 132.60 | 128.20 | 130.80 | 391,549 | -1.80(-1.36%) |
May 19, 2015 | 131.00 | 133.60 | 131.00 | 132.60 | 273,156 | +1.80(+1.38%) |
May 18, 2015 | 131.20 | 132.80 | 130.60 | 130.80 | 261,602 | -1.40(-1.06%) |
May 15, 2015 | 133.00 | 134.80 | 130.60 | 132.20 | 385,328 | +0.00(+0.00%) |
May 14, 2015 | 135.20 | 135.40 | 130.20 | 132.20 | 442,693 | -2.40(-1.78%) |
May 13, 2015 | 134.80 | 137.20 | 134.20 | 134.60 | 387,198 | +0.00(+0.00%) |
May 12, 2015 | 134.40 | 136.20 | 134.20 | 134.60 | 430,923 | -1.20(-0.88%) |
May 11, 2015 | 133.80 | 136.80 | 133.00 | 135.80 | 552,968 | +3.20(+2.41%) |
May 08, 2015 | 129.00 | 133.90 | 128.00 | 132.60 | 750,209 | +4.40(+3.43%) |
May 07, 2015 | 126.00 | 130.20 | 124.60 | 128.20 | 758,041 | +1.80(+1.42%) |
May 06, 2015 | 136.00 | 136.00 | 123.80 | 126.40 | 1,488,951 | -10.40(-7.60%) |
May 05, 2015 | 142.00 | 143.50 | 136.28 | 136.80 | 894,463 | -4.00(-2.84%) |
May 04, 2015 | 136.20 | 143.70 | 136.00 | 140.80 | 625,644 | +5.00(+3.68%) |
May 01, 2015 | 139.20 | 139.80 | 132.20 | 135.80 | 833,820 | -2.60(-1.88%) |
Apr 30, 2015 | 141.60 | 141.80 | 138.10 | 138.40 | 511,765 | -3.00(-2.12%) |
Apr 29, 2015 | 139.80 | 141.80 | 138.00 | 141.40 | 401,406 | +1.40(+1.00%) |
Apr 28, 2015 | 141.20 | 142.20 | 137.20 | 140.00 | 447,796 | -0.20(-0.14%) |
Apr 27, 2015 | 143.20 | 143.80 | 139.80 | 140.20 | 327,586 | -2.10(-1.48%) |
Apr 24, 2015 | 143.80 | 145.00 | 141.40 | 142.30 | 424,250 | -0.70(-0.49%) |
Apr 23, 2015 | 140.80 | 144.80 | 140.80 | 143.00 | 377,252 | +1.60(+1.13%) |
Apr 22, 2015 | 142.40 | 143.30 | 140.40 | 141.40 | 401,555 | -1.20(-0.84%) |
Apr 21, 2015 | 144.60 | 145.00 | 141.70 | 142.60 | 577,685 | -2.40(-1.66%) |
Apr 20, 2015 | 150.40 | 150.80 | 143.40 | 145.00 | 678,968 | +1.00(+0.69%) |
Apr 17, 2015 | 146.00 | 146.20 | 143.20 | 144.00 | 231,141 | -3.00(-2.04%) |
Apr 16, 2015 | 145.00 | 148.00 | 144.60 | 147.00 | 266,305 | +1.40(+0.96%) |
Apr 15, 2015 | 145.40 | 147.20 | 143.20 | 145.60 | 360,079 | +0.60(+0.41%) |
Apr 14, 2015 | 149.00 | 149.00 | 143.00 | 145.00 | 408,603 | +0.00(+0.00%) |
Apr 13, 2015 | 148.20 | 148.20 | 144.40 | 145.00 | 258,182 | -2.60(-1.76%) |
Apr 10, 2015 | 146.80 | 149.00 | 145.80 | 147.60 | 307,540 | +0.80(+0.54%) |
Apr 09, 2015 | 145.60 | 147.60 | 144.20 | 146.80 | 330,104 | +0.80(+0.55%) |
Apr 08, 2015 | 143.00 | 147.00 | 141.60 | 146.00 | 486,674 | +2.20(+1.53%) |
Apr 07, 2015 | 142.80 | 146.40 | 142.40 | 143.80 | 439,821 | +1.60(+1.13%) |
Apr 06, 2015 | 140.40 | 144.20 | 139.80 | 142.20 | 478,571 | +1.00(+0.71%) |
Apr 02, 2015 | 140.40 | 141.20 | 141.20 | 141.20 | 507,315 | +0.80(+0.57%) |
Apr 01, 2015 | 144.00 | 144.60 | 139.80 | 140.40 | 578,708 | -3.80(-2.64%) |
Mar 31, 2015 | 146.60 | 147.00 | 144.00 | 144.20 | 478,486 | -4.40(-2.96%) |
Mar 30, 2015 | 152.20 | 153.20 | 145.20 | 148.60 | 581,766 | -3.60(-2.37%) |
Mar 27, 2015 | 151.00 | 153.60 | 151.00 | 152.20 | 251,925 | +0.60(+0.40%) |
Mar 26, 2015 | 154.20 | 154.50 | 151.60 | 151.60 | 281,642 | -3.20(-2.07%) |
Mar 25, 2015 | 156.40 | 157.00 | 151.40 | 154.80 | 658,684 | +3.60(+2.38%) |
Mar 24, 2015 | 152.40 | 154.60 | 150.40 | 151.20 | 276,485 | -2.00(-1.31%) |
Mar 23, 2015 | 151.80 | 155.00 | 151.60 | 153.20 | 211,552 | +1.20(+0.79%) |
Mar 20, 2015 | 153.40 | 154.20 | 151.40 | 152.00 | 550,077 | -0.80(-0.52%) |
Mar 19, 2015 | 154.40 | 155.80 | 152.00 | 152.80 | 347,420 | -2.00(-1.29%) |
Mar 18, 2015 | 156.40 | 156.60 | 154.00 | 154.80 | 240,487 | -2.20(-1.40%) |
Mar 17, 2015 | 155.60 | 158.60 | 155.40 | 157.00 | 278,457 | +0.60(+0.38%) |
Mar 16, 2015 | 155.40 | 157.14 | 154.20 | 156.40 | 288,729 | +1.00(+0.64%) |
Mar 13, 2015 | 157.00 | 159.20 | 154.20 | 155.40 | 306,382 | -2.40(-1.52%) |
Mar 12, 2015 | 160.60 | 161.00 | 156.80 | 157.80 | 222,005 | -2.20(-1.37%) |
Mar 11, 2015 | 157.00 | 161.00 | 156.00 | 160.00 | 457,745 | +2.80(+1.78%) |
Mar 10, 2015 | 156.80 | 159.80 | 152.60 | 157.20 | 693,003 | -1.20(-0.76%) |
Mar 09, 2015 | 157.20 | 158.40 | 154.80 | 158.40 | 423,925 | +0.60(+0.38%) |
Mar 06, 2015 | 158.20 | 160.40 | 156.20 | 157.80 | 460,871 | -0.80(-0.50%) |
Mar 05, 2015 | 159.40 | 160.60 | 157.00 | 158.60 | 327,377 | -1.00(-0.63%) |
Mar 04, 2015 | 159.60 | 160.80 | 156.20 | 159.60 | 353,976 | -1.40(-0.87%) |
Mar 03, 2015 | 162.80 | 163.20 | 159.20 | 161.00 | 313,500 | -1.60(-0.98%) |