Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 134.58 | 134.81 | 133.12 | 133.62 | 546,517 | -0.95(-0.71%) |
May 28, 2015 | 134.69 | 135.03 | 133.53 | 134.57 | 357,257 | -0.15(-0.11%) |
May 27, 2015 | 133.27 | 134.84 | 133.22 | 134.72 | 483,293 | +2.03(+1.53%) |
May 26, 2015 | 133.10 | 133.33 | 132.44 | 132.69 | 380,100 | -0.60(-0.45%) |
May 22, 2015 | 133.66 | 133.29 | 133.29 | 133.29 | 284,400 | -0.55(-0.41%) |
May 21, 2015 | 134.93 | 135.00 | 133.56 | 133.84 | 378,244 | -0.92(-0.68%) |
May 20, 2015 | 133.07 | 135.90 | 132.91 | 134.76 | 595,927 | +1.57(+1.18%) |
May 19, 2015 | 131.62 | 133.91 | 131.20 | 133.19 | 469,836 | +1.70(+1.29%) |
May 18, 2015 | 130.70 | 131.68 | 130.48 | 131.49 | 272,362 | +0.92(+0.70%) |
May 15, 2015 | 130.58 | 131.26 | 130.24 | 130.57 | 698,567 | +0.56(+0.43%) |
May 14, 2015 | 130.65 | 131.12 | 129.46 | 130.01 | 884,184 | +0.22(+0.17%) |
May 13, 2015 | 130.89 | 131.46 | 129.46 | 129.79 | 592,122 | -1.03(-0.79%) |
May 12, 2015 | 131.04 | 131.35 | 130.02 | 130.82 | 751,342 | -0.38(-0.29%) |
May 11, 2015 | 130.40 | 131.51 | 130.40 | 131.20 | 640,561 | +0.80(+0.61%) |
May 08, 2015 | 128.95 | 131.34 | 128.78 | 130.40 | 918,540 | +2.34(+1.83%) |
May 07, 2015 | 127.23 | 128.39 | 126.67 | 128.06 | 327,395 | +0.67(+0.53%) |
May 06, 2015 | 128.03 | 128.52 | 127.23 | 127.39 | 595,300 | -0.30(-0.23%) |
May 05, 2015 | 126.58 | 127.99 | 126.02 | 127.69 | 570,757 | +0.67(+0.53%) |
May 04, 2015 | 126.83 | 128.29 | 126.48 | 127.02 | 274,178 | +0.43(+0.34%) |
May 01, 2015 | 125.99 | 127.08 | 125.34 | 126.59 | 301,864 | +1.40(+1.12%) |
Apr 30, 2015 | 124.64 | 127.00 | 124.18 | 125.19 | 684,013 | -0.26(-0.21%) |
Apr 29, 2015 | 125.55 | 126.56 | 124.44 | 125.45 | 343,485 | -0.14(-0.11%) |
Apr 28, 2015 | 127.19 | 129.41 | 122.17 | 125.59 | 1,012,431 | +3.59(+2.94%) |
Apr 27, 2015 | 123.90 | 124.37 | 120.79 | 122.00 | 547,272 | -1.54(-1.25%) |
Apr 24, 2015 | 124.25 | 124.78 | 122.88 | 123.54 | 411,044 | -0.81(-0.65%) |
Apr 23, 2015 | 123.87 | 124.80 | 123.38 | 124.35 | 357,998 | +0.27(+0.22%) |
Apr 22, 2015 | 123.68 | 124.89 | 123.68 | 124.08 | 477,385 | -0.08(-0.06%) |
Apr 21, 2015 | 124.40 | 124.45 | 123.48 | 124.16 | 393,354 | +0.14(+0.11%) |
Apr 20, 2015 | 124.94 | 125.21 | 123.98 | 124.02 | 316,141 | -0.39(-0.31%) |
Apr 17, 2015 | 124.10 | 124.94 | 123.31 | 124.41 | 472,580 | -0.53(-0.42%) |
Apr 16, 2015 | 124.12 | 125.50 | 123.88 | 124.94 | 534,895 | +0.36(+0.29%) |
Apr 15, 2015 | 125.19 | 125.41 | 124.07 | 124.58 | 289,843 | +0.02(+0.02%) |
Apr 14, 2015 | 125.00 | 125.02 | 124.32 | 124.56 | 329,805 | -0.19(-0.15%) |
Apr 13, 2015 | 125.67 | 126.04 | 124.60 | 124.75 | 309,554 | -1.02(-0.81%) |
Apr 10, 2015 | 125.75 | 126.74 | 125.11 | 125.77 | 332,594 | +0.34(+0.27%) |
Apr 09, 2015 | 125.03 | 125.88 | 124.61 | 125.43 | 344,173 | +0.51(+0.41%) |
Apr 08, 2015 | 124.90 | 126.22 | 124.20 | 124.92 | 280,101 | -0.02(-0.02%) |
Apr 07, 2015 | 125.92 | 126.61 | 124.82 | 124.94 | 262,674 | -0.69(-0.55%) |
Apr 06, 2015 | 123.57 | 126.17 | 122.93 | 125.63 | 255,297 | +1.43(+1.15%) |
Apr 02, 2015 | 123.64 | 124.20 | 124.20 | 124.20 | 338,400 | +0.73(+0.59%) |
Apr 01, 2015 | 124.02 | 124.48 | 121.80 | 123.47 | 417,493 | -0.85(-0.68%) |
Mar 31, 2015 | 124.48 | 125.86 | 124.20 | 124.32 | 300,431 | -0.62(-0.50%) |
Mar 30, 2015 | 124.64 | 125.47 | 124.05 | 124.94 | 264,056 | +0.83(+0.67%) |
Mar 27, 2015 | 122.27 | 124.28 | 121.78 | 124.11 | 346,782 | +2.26(+1.85%) |
Mar 26, 2015 | 120.84 | 122.29 | 120.62 | 121.85 | 328,217 | +0.31(+0.26%) |
Mar 25, 2015 | 123.07 | 123.96 | 121.46 | 121.54 | 299,033 | -1.60(-1.30%) |
Mar 24, 2015 | 123.59 | 124.47 | 122.75 | 123.14 | 357,533 | -0.70(-0.57%) |
Mar 23, 2015 | 124.52 | 124.81 | 123.53 | 123.84 | 259,724 | -0.98(-0.79%) |
Mar 20, 2015 | 124.12 | 125.02 | 123.45 | 124.82 | 630,778 | +1.21(+0.98%) |
Mar 19, 2015 | 123.61 | 123.94 | 122.17 | 123.61 | 365,037 | -0.46(-0.37%) |
Mar 18, 2015 | 122.98 | 124.42 | 121.44 | 124.07 | 364,681 | +0.61(+0.49%) |
Mar 17, 2015 | 123.43 | 124.00 | 122.23 | 123.46 | 319,483 | -1.14(-0.91%) |
Mar 16, 2015 | 121.87 | 124.69 | 121.71 | 124.60 | 425,321 | +3.65(+3.02%) |
Mar 13, 2015 | 121.98 | 122.62 | 119.94 | 120.95 | 305,315 | -1.03(-0.84%) |
Mar 12, 2015 | 120.04 | 122.35 | 119.73 | 121.98 | 511,403 | +2.22(+1.85%) |
Mar 11, 2015 | 117.22 | 119.93 | 116.94 | 119.76 | 683,559 | +2.89(+2.47%) |
Mar 10, 2015 | 117.48 | 118.58 | 116.83 | 116.87 | 378,323 | -2.30(-1.93%) |
Mar 09, 2015 | 118.92 | 119.46 | 118.03 | 119.17 | 289,805 | +0.23(+0.19%) |
Mar 06, 2015 | 121.45 | 121.57 | 118.57 | 118.94 | 465,780 | -2.95(-2.42%) |
Mar 05, 2015 | 120.29 | 122.12 | 120.19 | 121.89 | 301,192 | +1.65(+1.37%) |
Mar 04, 2015 | 119.43 | 120.81 | 119.53 | 120.24 | 321,594 | +0.71(+0.59%) |
Mar 03, 2015 | 120.89 | 121.52 | 119.32 | 119.53 | 826,155 | -1.83(-1.51%) |