Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 156.88 | 164.00 | 156.80 | 162.48 | 3,994,232 | +6.00(+3.83%) |
May 28, 2015 | 153.76 | 156.48 | 152.73 | 156.48 | 3,355,877 | +0.64(+0.41%) |
May 27, 2015 | 155.68 | 157.72 | 155.12 | 155.84 | 2,437,058 | -1.68(-1.07%) |
May 26, 2015 | 158.48 | 159.20 | 156.00 | 157.52 | 2,549,402 | -4.48(-2.77%) |
May 22, 2015 | 160.80 | 162.00 | 162.00 | 162.00 | 1,606,775 | -2.00(-1.22%) |
May 21, 2015 | 162.16 | 164.72 | 161.60 | 164.00 | 3,321,696 | +5.28(+3.33%) |
May 20, 2015 | 158.72 | 159.68 | 157.28 | 158.72 | 2,844,173 | +1.68(+1.07%) |
May 19, 2015 | 159.68 | 160.16 | 156.64 | 157.04 | 3,564,309 | -6.48(-3.96%) |
May 18, 2015 | 163.52 | 164.40 | 161.80 | 163.52 | 1,969,228 | -0.64(-0.39%) |
May 15, 2015 | 161.16 | 164.40 | 160.40 | 164.16 | 2,107,347 | -0.08(-0.05%) |
May 14, 2015 | 166.40 | 167.12 | 163.20 | 164.24 | 2,140,219 | -0.64(-0.39%) |
May 13, 2015 | 168.52 | 169.60 | 164.88 | 164.88 | 2,971,265 | -1.04(-0.63%) |
May 12, 2015 | 163.92 | 168.00 | 163.76 | 165.92 | 2,442,126 | +2.88(+1.77%) |
May 11, 2015 | 163.84 | 164.32 | 161.44 | 163.04 | 1,593,116 | -0.32(-0.20%) |
May 08, 2015 | 162.48 | 163.84 | 159.76 | 163.36 | 2,185,882 | +1.76(+1.09%) |
May 07, 2015 | 166.32 | 166.40 | 160.88 | 161.60 | 3,067,233 | -4.96(-2.98%) |
May 06, 2015 | 169.92 | 171.92 | 166.52 | 166.56 | 4,421,039 | +0.48(+0.29%) |
May 05, 2015 | 166.56 | 168.00 | 165.84 | 166.08 | 3,481,484 | +3.84(+2.37%) |
May 04, 2015 | 162.08 | 162.48 | 160.80 | 162.24 | 1,754,239 | -0.96(-0.59%) |
May 01, 2015 | 162.40 | 163.36 | 160.44 | 163.20 | 1,818,251 | -0.88(-0.54%) |
Apr 30, 2015 | 161.20 | 164.40 | 160.72 | 164.08 | 2,383,674 | +3.12(+1.94%) |
Apr 29, 2015 | 157.12 | 163.20 | 157.04 | 160.96 | 3,916,005 | +4.16(+2.65%) |
Apr 28, 2015 | 156.96 | 159.04 | 156.20 | 156.80 | 2,603,462 | +0.64(+0.41%) |
Apr 27, 2015 | 158.24 | 159.20 | 155.52 | 156.16 | 1,973,920 | -1.20(-0.76%) |
Apr 24, 2015 | 156.72 | 157.84 | 155.36 | 157.36 | 2,414,700 | -0.72(-0.46%) |
Apr 23, 2015 | 156.00 | 160.64 | 155.76 | 158.08 | 3,175,573 | +3.20(+2.07%) |
Apr 22, 2015 | 155.68 | 157.28 | 154.08 | 154.88 | 2,161,837 | -0.72(-0.46%) |
Apr 21, 2015 | 158.56 | 159.68 | 154.40 | 155.60 | 2,901,961 | -3.52(-2.21%) |
Apr 20, 2015 | 156.88 | 161.28 | 156.80 | 159.12 | 3,107,382 | +0.40(+0.25%) |
Apr 17, 2015 | 158.32 | 160.52 | 156.40 | 158.72 | 2,723,783 | -0.80(-0.50%) |
Apr 16, 2015 | 157.44 | 161.76 | 155.72 | 159.52 | 4,217,688 | +1.84(+1.17%) |
Apr 15, 2015 | 152.24 | 159.24 | 151.44 | 157.68 | 6,512,819 | +7.12(+4.73%) |
Apr 14, 2015 | 149.84 | 152.24 | 149.12 | 150.56 | 2,725,990 | +2.56(+1.73%) |
Apr 13, 2015 | 149.84 | 150.36 | 146.72 | 148.00 | 2,313,077 | +0.72(+0.49%) |
Apr 10, 2015 | 145.28 | 147.76 | 145.04 | 147.28 | 2,039,131 | +3.04(+2.11%) |
Apr 09, 2015 | 145.12 | 147.92 | 144.00 | 144.24 | 2,348,222 | -0.32(-0.22%) |
Apr 08, 2015 | 149.68 | 150.00 | 143.12 | 144.56 | 4,859,575 | -7.92(-5.19%) |
Apr 07, 2015 | 145.84 | 153.44 | 145.44 | 152.48 | 5,492,157 | +5.04(+3.42%) |
Apr 06, 2015 | 142.80 | 148.08 | 141.52 | 147.44 | 5,160,799 | +6.96(+4.95%) |
Apr 02, 2015 | 138.96 | 140.48 | 140.48 | 140.48 | 4,674,100 | -0.16(-0.11%) |
Apr 01, 2015 | 136.00 | 143.04 | 135.44 | 140.64 | 4,368,789 | +5.92(+4.39%) |
Mar 31, 2015 | 135.92 | 137.92 | 134.32 | 134.72 | 2,883,766 | -3.12(-2.26%) |
Mar 30, 2015 | 138.40 | 139.36 | 135.04 | 137.84 | 3,259,152 | +0.72(+0.53%) |
Mar 27, 2015 | 143.28 | 143.28 | 136.96 | 137.12 | 3,954,142 | -8.56(-5.88%) |
Mar 26, 2015 | 143.44 | 146.40 | 141.20 | 145.68 | 5,438,426 | +6.80(+4.90%) |
Mar 25, 2015 | 136.40 | 140.24 | 134.32 | 138.88 | 3,992,700 | +4.56(+3.39%) |
Mar 24, 2015 | 135.76 | 136.08 | 133.68 | 134.32 | 2,654,385 | +0.08(+0.06%) |
Mar 23, 2015 | 131.68 | 135.04 | 131.52 | 134.24 | 2,644,445 | +2.80(+2.13%) |
Mar 20, 2015 | 132.40 | 134.40 | 131.04 | 131.44 | 3,674,468 | +2.80(+2.18%) |
Mar 19, 2015 | 127.52 | 130.72 | 127.28 | 128.64 | 4,051,936 | -5.44(-4.06%) |
Mar 18, 2015 | 125.44 | 134.24 | 124.88 | 134.08 | 6,799,681 | +6.40(+5.01%) |
Mar 17, 2015 | 128.40 | 129.92 | 127.20 | 127.68 | 3,904,312 | -3.12(-2.39%) |
Mar 16, 2015 | 131.76 | 131.92 | 128.00 | 130.80 | 4,962,506 | -3.60(-2.68%) |
Mar 13, 2015 | 137.20 | 137.36 | 133.32 | 134.40 | 5,575,760 | -5.12(-3.67%) |
Mar 12, 2015 | 142.16 | 142.48 | 138.72 | 139.52 | 2,975,276 | -2.64(-1.86%) |
Mar 11, 2015 | 142.72 | 142.80 | 139.52 | 142.16 | 3,725,621 | -1.12(-0.78%) |
Mar 10, 2015 | 144.72 | 145.92 | 141.92 | 143.28 | 3,343,534 | -3.52(-2.40%) |
Mar 09, 2015 | 145.44 | 149.08 | 145.12 | 146.80 | 2,466,095 | +0.88(+0.60%) |
Mar 06, 2015 | 147.28 | 148.40 | 143.76 | 145.92 | 3,431,994 | -3.76(-2.51%) |
Mar 05, 2015 | 150.72 | 152.80 | 148.88 | 149.68 | 2,841,899 | -2.40(-1.58%) |
Mar 04, 2015 | 149.68 | 152.80 | 145.92 | 152.08 | 4,086,794 | +4.16(+2.81%) |
Mar 03, 2015 | 146.56 | 149.36 | 145.44 | 147.92 | 2,856,629 | +1.36(+0.93%) |