Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 150.07 | 150.07 | 148.43 | 149.14 | 724,193 | -1.11(-0.74%) |
May 28, 2015 | 151.39 | 151.49 | 149.50 | 150.25 | 872,846 | -1.42(-0.94%) |
May 27, 2015 | 150.00 | 151.93 | 149.81 | 151.67 | 654,158 | +1.81(+1.21%) |
May 26, 2015 | 151.94 | 152.58 | 149.69 | 149.86 | 652,747 | -2.34(-1.54%) |
May 22, 2015 | 153.37 | 152.20 | 152.20 | 152.20 | 648,700 | -1.22(-0.80%) |
May 21, 2015 | 152.56 | 154.13 | 152.29 | 153.42 | 761,419 | +0.89(+0.58%) |
May 20, 2015 | 155.46 | 155.59 | 152.51 | 152.53 | 1,491,016 | -3.09(-1.99%) |
May 19, 2015 | 157.05 | 157.34 | 155.46 | 155.62 | 484,810 | -1.10(-0.70%) |
May 18, 2015 | 155.16 | 156.95 | 155.16 | 156.72 | 261,517 | +1.07(+0.69%) |
May 15, 2015 | 154.62 | 155.77 | 154.62 | 155.65 | 443,264 | +1.42(+0.92%) |
May 14, 2015 | 153.67 | 154.50 | 152.95 | 154.23 | 479,978 | +0.81(+0.53%) |
May 13, 2015 | 154.98 | 155.86 | 153.19 | 153.42 | 404,845 | -1.66(-1.07%) |
May 12, 2015 | 155.70 | 156.18 | 154.71 | 155.08 | 134,978 | -1.80(-1.15%) |
May 11, 2015 | 156.91 | 157.93 | 156.88 | 156.88 | 148,898 | -0.21(-0.13%) |
May 08, 2015 | 157.43 | 158.53 | 157.09 | 157.09 | 270,481 | +0.87(+0.56%) |
May 07, 2015 | 154.30 | 156.89 | 154.30 | 156.22 | 154,707 | +1.71(+1.11%) |
May 06, 2015 | 154.20 | 155.12 | 153.61 | 154.51 | 416,476 | +0.39(+0.25%) |
May 05, 2015 | 155.79 | 156.53 | 154.06 | 154.12 | 488,533 | -2.60(-1.66%) |
May 04, 2015 | 156.11 | 158.10 | 156.11 | 156.72 | 202,791 | +0.20(+0.13%) |
May 01, 2015 | 153.53 | 156.78 | 153.53 | 156.52 | 221,446 | +2.54(+1.65%) |
Apr 30, 2015 | 155.04 | 155.15 | 153.35 | 153.98 | 412,257 | -1.89(-1.21%) |
Apr 29, 2015 | 156.71 | 157.19 | 154.88 | 155.87 | 250,045 | -1.92(-1.22%) |
Apr 28, 2015 | 157.25 | 158.10 | 156.26 | 157.79 | 273,832 | +0.18(+0.11%) |
Apr 27, 2015 | 158.78 | 159.19 | 157.42 | 157.61 | 413,563 | -1.39(-0.87%) |
Apr 24, 2015 | 159.21 | 159.52 | 158.39 | 159.00 | 254,346 | -0.41(-0.26%) |
Apr 23, 2015 | 157.59 | 160.29 | 157.41 | 159.41 | 267,516 | +0.75(+0.47%) |
Apr 22, 2015 | 158.04 | 158.98 | 157.25 | 158.66 | 205,807 | +0.89(+0.56%) |
Apr 21, 2015 | 157.71 | 158.10 | 156.70 | 157.77 | 319,914 | +0.32(+0.20%) |
Apr 20, 2015 | 155.68 | 157.87 | 155.68 | 157.45 | 394,978 | +2.65(+1.71%) |
Apr 17, 2015 | 155.10 | 155.25 | 154.28 | 154.80 | 467,441 | -1.07(-0.69%) |
Apr 16, 2015 | 155.21 | 156.35 | 155.19 | 155.87 | 518,014 | +0.07(+0.04%) |
Apr 15, 2015 | 156.96 | 157.36 | 155.58 | 155.80 | 529,007 | +0.05(+0.03%) |
Apr 14, 2015 | 154.00 | 155.84 | 153.39 | 155.75 | 506,398 | -0.16(-0.10%) |
Apr 13, 2015 | 156.35 | 157.80 | 155.88 | 155.91 | 433,678 | -1.20(-0.76%) |
Apr 10, 2015 | 156.43 | 157.33 | 156.39 | 157.11 | 323,726 | +1.10(+0.71%) |
Apr 09, 2015 | 155.38 | 156.21 | 154.71 | 156.01 | 386,750 | +0.72(+0.46%) |
Apr 08, 2015 | 154.41 | 155.30 | 153.97 | 155.29 | 453,202 | +1.15(+0.75%) |
Apr 07, 2015 | 154.16 | 155.22 | 154.14 | 154.14 | 488,136 | +0.58(+0.38%) |
Apr 06, 2015 | 152.03 | 154.61 | 152.03 | 153.56 | 779,753 | -0.70(-0.45%) |
Apr 02, 2015 | 154.84 | 154.26 | 154.26 | 154.26 | 452,400 | -1.18(-0.76%) |
Apr 01, 2015 | 156.09 | 156.09 | 154.52 | 155.44 | 278,138 | -1.18(-0.75%) |
Mar 31, 2015 | 156.81 | 157.45 | 156.10 | 156.62 | 296,571 | -0.84(-0.53%) |
Mar 30, 2015 | 156.19 | 157.79 | 156.19 | 157.46 | 411,326 | +1.46(+0.94%) |
Mar 27, 2015 | 155.57 | 156.12 | 155.28 | 156.00 | 402,600 | +0.41(+0.26%) |
Mar 26, 2015 | 155.25 | 156.13 | 154.35 | 155.59 | 374,417 | -0.95(-0.61%) |
Mar 25, 2015 | 159.54 | 160.08 | 156.35 | 156.54 | 384,690 | -3.69(-2.30%) |
Mar 24, 2015 | 160.93 | 161.03 | 160.17 | 160.23 | 292,992 | -1.12(-0.69%) |
Mar 23, 2015 | 163.74 | 163.76 | 161.24 | 161.35 | 436,994 | -3.00(-1.83%) |
Mar 20, 2015 | 164.07 | 165.00 | 164.07 | 164.35 | 175,140 | +0.32(+0.20%) |
Mar 19, 2015 | 163.44 | 164.83 | 163.18 | 164.03 | 143,590 | +0.06(+0.04%) |
Mar 18, 2015 | 162.50 | 164.38 | 161.80 | 163.97 | 467,822 | +0.53(+0.32%) |
Mar 17, 2015 | 163.01 | 163.87 | 163.01 | 163.44 | 312,087 | -0.11(-0.07%) |
Mar 16, 2015 | 161.43 | 163.65 | 161.43 | 163.55 | 276,090 | +2.58(+1.60%) |
Mar 13, 2015 | 161.77 | 162.55 | 160.17 | 160.97 | 168,816 | -1.00(-0.62%) |
Mar 12, 2015 | 160.08 | 162.14 | 160.07 | 161.97 | 364,963 | +1.83(+1.14%) |
Mar 11, 2015 | 158.58 | 160.46 | 158.58 | 160.14 | 201,079 | +1.83(+1.16%) |
Mar 10, 2015 | 159.00 | 159.41 | 158.30 | 158.31 | 185,998 | -2.29(-1.43%) |
Mar 09, 2015 | 160.17 | 160.93 | 160.17 | 160.60 | 204,353 | +0.36(+0.22%) |
Mar 06, 2015 | 161.15 | 161.96 | 159.98 | 160.24 | 296,483 | -1.67(-1.03%) |
Mar 05, 2015 | 162.21 | 162.38 | 161.24 | 161.91 | 216,191 | -0.35(-0.22%) |
Mar 04, 2015 | 162.30 | 162.43 | 161.22 | 162.26 | 211,098 | -0.60(-0.37%) |
Mar 03, 2015 | 163.10 | 163.48 | 161.93 | 162.86 | 192,482 | -0.73(-0.45%) |