Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 142.71 | 144.62 | 141.84 | 144.37 | 171,025 | +2.01(+1.41%) |
May 28, 2015 | 141.27 | 144.00 | 141.27 | 142.36 | 219,589 | -1.63(-1.13%) |
May 27, 2015 | 144.00 | 144.78 | 143.71 | 143.99 | 440,553 | -0.15(-0.10%) |
May 26, 2015 | 144.15 | 145.28 | 143.25 | 144.14 | 140,816 | -0.99(-0.68%) |
May 22, 2015 | 145.43 | 145.13 | 145.13 | 145.13 | 98,200 | -0.67(-0.46%) |
May 21, 2015 | 145.50 | 146.99 | 145.03 | 145.80 | 221,093 | -0.32(-0.22%) |
May 20, 2015 | 146.00 | 146.79 | 145.10 | 146.12 | 147,355 | +0.60(+0.41%) |
May 19, 2015 | 147.47 | 147.62 | 145.02 | 145.52 | 305,582 | -1.78(-1.21%) |
May 18, 2015 | 146.00 | 147.48 | 145.01 | 147.30 | 118,756 | +1.14(+0.78%) |
May 15, 2015 | 144.03 | 146.16 | 143.82 | 146.16 | 121,078 | +2.03(+1.41%) |
May 14, 2015 | 145.42 | 145.95 | 143.73 | 144.13 | 139,867 | -0.37(-0.26%) |
May 13, 2015 | 143.92 | 144.76 | 142.63 | 144.50 | 144,830 | +1.03(+0.72%) |
May 12, 2015 | 144.00 | 144.19 | 142.66 | 143.47 | 85,086 | -1.22(-0.84%) |
May 11, 2015 | 145.02 | 145.84 | 144.53 | 144.69 | 93,246 | -0.33(-0.23%) |
May 08, 2015 | 143.24 | 145.27 | 142.95 | 145.02 | 114,995 | +3.15(+2.22%) |
May 07, 2015 | 142.75 | 143.97 | 141.68 | 141.87 | 192,496 | -1.12(-0.78%) |
May 06, 2015 | 140.00 | 147.13 | 138.11 | 142.99 | 428,625 | +8.30(+6.16%) |
May 05, 2015 | 137.15 | 137.42 | 134.69 | 134.69 | 118,840 | -2.39(-1.74%) |
May 04, 2015 | 135.77 | 137.97 | 135.77 | 137.08 | 152,245 | +2.12(+1.57%) |
May 01, 2015 | 134.56 | 135.38 | 133.38 | 134.96 | 110,312 | +0.51(+0.38%) |
Apr 30, 2015 | 134.77 | 135.85 | 134.01 | 134.45 | 132,942 | -1.19(-0.88%) |
Apr 29, 2015 | 136.14 | 137.42 | 134.97 | 135.64 | 113,813 | -0.67(-0.49%) |
Apr 28, 2015 | 135.11 | 136.72 | 134.37 | 136.31 | 113,630 | +1.37(+1.02%) |
Apr 27, 2015 | 137.62 | 137.62 | 134.46 | 134.94 | 176,534 | -2.47(-1.80%) |
Apr 24, 2015 | 137.41 | 138.25 | 136.81 | 137.41 | 81,276 | +0.01(+0.01%) |
Apr 23, 2015 | 136.22 | 137.92 | 135.84 | 137.40 | 105,942 | +0.76(+0.56%) |
Apr 22, 2015 | 136.32 | 137.52 | 135.85 | 136.64 | 106,490 | +0.02(+0.01%) |
Apr 21, 2015 | 136.83 | 137.71 | 136.24 | 136.62 | 126,225 | +0.19(+0.14%) |
Apr 20, 2015 | 136.46 | 137.14 | 136.15 | 136.43 | 86,164 | -0.04(-0.03%) |
Apr 17, 2015 | 137.10 | 137.87 | 136.10 | 136.47 | 97,778 | -1.31(-0.95%) |
Apr 16, 2015 | 137.41 | 138.53 | 137.29 | 137.78 | 161,081 | -0.03(-0.02%) |
Apr 15, 2015 | 138.33 | 138.39 | 137.47 | 137.81 | 102,275 | -0.39(-0.28%) |
Apr 14, 2015 | 138.14 | 138.56 | 137.45 | 138.20 | 174,321 | +0.26(+0.19%) |
Apr 13, 2015 | 138.44 | 139.04 | 137.81 | 137.94 | 142,916 | -0.82(-0.59%) |
Apr 10, 2015 | 138.60 | 139.19 | 137.98 | 138.76 | 108,040 | +0.32(+0.23%) |
Apr 09, 2015 | 137.67 | 138.57 | 136.97 | 138.44 | 122,097 | +0.26(+0.19%) |
Apr 08, 2015 | 137.92 | 138.86 | 137.39 | 138.18 | 184,635 | +0.09(+0.07%) |
Apr 07, 2015 | 137.70 | 139.05 | 136.30 | 138.09 | 170,889 | +0.02(+0.01%) |
Apr 06, 2015 | 136.36 | 138.24 | 136.36 | 138.07 | 241,258 | +1.04(+0.76%) |
Apr 02, 2015 | 135.75 | 137.03 | 137.03 | 137.03 | 168,700 | +0.64(+0.47%) |
Apr 01, 2015 | 135.55 | 136.41 | 134.53 | 136.39 | 253,856 | +1.21(+0.90%) |
Mar 31, 2015 | 134.93 | 135.84 | 134.86 | 135.18 | 157,736 | +0.05(+0.04%) |
Mar 30, 2015 | 135.77 | 135.77 | 134.46 | 135.13 | 163,364 | +0.18(+0.13%) |
Mar 27, 2015 | 134.89 | 135.58 | 134.24 | 134.95 | 117,017 | +0.06(+0.04%) |
Mar 26, 2015 | 134.62 | 135.98 | 134.51 | 134.89 | 204,953 | -0.22(-0.16%) |
Mar 25, 2015 | 135.01 | 135.93 | 134.35 | 135.11 | 259,030 | -0.06(-0.04%) |
Mar 24, 2015 | 134.70 | 135.61 | 134.03 | 135.17 | 232,096 | +0.19(+0.14%) |
Mar 23, 2015 | 134.90 | 135.26 | 134.06 | 134.98 | 222,652 | +0.00(+0.00%) |
Mar 20, 2015 | 136.01 | 136.60 | 134.22 | 134.98 | 330,538 | -1.35(-0.99%) |
Mar 19, 2015 | 136.03 | 137.23 | 135.80 | 136.33 | 178,774 | -0.13(-0.10%) |
Mar 18, 2015 | 136.01 | 136.70 | 135.25 | 136.46 | 226,226 | -0.04(-0.03%) |
Mar 17, 2015 | 135.31 | 136.69 | 134.98 | 136.50 | 156,622 | +0.43(+0.32%) |
Mar 16, 2015 | 135.25 | 136.49 | 134.90 | 136.07 | 139,804 | +1.17(+0.87%) |
Mar 13, 2015 | 135.40 | 136.06 | 134.86 | 134.90 | 345,162 | -0.83(-0.61%) |
Mar 12, 2015 | 134.77 | 136.59 | 134.64 | 135.73 | 171,755 | +1.45(+1.08%) |
Mar 11, 2015 | 134.00 | 134.76 | 133.05 | 134.28 | 293,506 | +0.76(+0.57%) |
Mar 10, 2015 | 133.38 | 134.34 | 132.33 | 133.52 | 274,691 | -0.85(-0.63%) |
Mar 09, 2015 | 133.79 | 134.87 | 132.91 | 134.37 | 276,469 | +0.55(+0.41%) |
Mar 06, 2015 | 134.24 | 134.59 | 132.76 | 133.82 | 194,951 | -0.42(-0.31%) |
Mar 05, 2015 | 133.22 | 134.55 | 133.02 | 134.24 | 414,568 | +1.33(+1.00%) |
Mar 04, 2015 | 132.52 | 133.99 | 131.60 | 132.91 | 224,608 | -0.24(-0.18%) |
Mar 03, 2015 | 131.26 | 134.40 | 130.16 | 133.15 | 360,595 | +0.68(+0.51%) |