Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 112.07 | 112.44 | 112.03 | 112.37 | 563,349 | +0.33(+0.29%) |
May 28, 2015 | 112.19 | 112.28 | 111.98 | 112.04 | 469,608 | -0.31(-0.28%) |
May 27, 2015 | 112.55 | 112.59 | 112.32 | 112.35 | 373,719 | -0.20(-0.18%) |
May 26, 2015 | 112.69 | 112.75 | 112.52 | 112.55 | 295,772 | -0.31(-0.27%) |
May 22, 2015 | 112.67 | 112.86 | 112.86 | 112.86 | 633,900 | +0.15(+0.13%) |
May 21, 2015 | 112.31 | 112.78 | 112.27 | 112.71 | 768,585 | +0.60(+0.54%) |
May 20, 2015 | 112.10 | 112.28 | 111.91 | 112.11 | 849,728 | +0.10(+0.09%) |
May 19, 2015 | 112.41 | 112.41 | 111.99 | 112.01 | 638,951 | -0.55(-0.49%) |
May 18, 2015 | 113.04 | 113.04 | 112.49 | 112.56 | 1,375,135 | -0.29(-0.26%) |
May 15, 2015 | 112.39 | 112.85 | 112.35 | 112.85 | 479,725 | +0.56(+0.50%) |
May 14, 2015 | 111.94 | 112.29 | 111.93 | 112.29 | 679,763 | +0.37(+0.33%) |
May 13, 2015 | 112.30 | 112.40 | 111.89 | 111.92 | 811,207 | +0.12(+0.11%) |
May 12, 2015 | 111.75 | 112.05 | 111.60 | 111.80 | 752,165 | -0.60(-0.53%) |
May 11, 2015 | 112.88 | 112.98 | 112.23 | 112.40 | 1,393,878 | -0.52(-0.46%) |
May 08, 2015 | 112.60 | 112.95 | 112.59 | 112.92 | 911,530 | +0.62(+0.55%) |
May 07, 2015 | 112.27 | 112.37 | 112.09 | 112.30 | 488,209 | -0.17(-0.15%) |
May 06, 2015 | 112.53 | 112.62 | 112.39 | 112.47 | 476,080 | -0.03(-0.03%) |
May 05, 2015 | 112.69 | 112.69 | 112.36 | 112.50 | 529,058 | -0.17(-0.15%) |
May 04, 2015 | 112.80 | 112.80 | 112.66 | 112.67 | 316,423 | -0.16(-0.14%) |
May 01, 2015 | 112.68 | 112.98 | 112.34 | 112.83 | 831,239 | -0.29(-0.26%) |
Apr 30, 2015 | 113.32 | 113.32 | 112.97 | 113.12 | 455,450 | -0.32(-0.28%) |
Apr 29, 2015 | 113.71 | 113.74 | 113.33 | 113.44 | 520,915 | -0.72(-0.63%) |
Apr 28, 2015 | 114.13 | 114.30 | 114.03 | 114.16 | 1,967,536 | -0.08(-0.07%) |
Apr 27, 2015 | 114.22 | 114.31 | 114.11 | 114.24 | 617,703 | +0.13(+0.11%) |
Apr 24, 2015 | 114.11 | 114.11 | 113.95 | 114.11 | 744,188 | +0.24(+0.21%) |
Apr 23, 2015 | 113.59 | 113.98 | 113.54 | 113.87 | 1,374,285 | +0.26(+0.23%) |
Apr 22, 2015 | 113.51 | 113.63 | 113.43 | 113.61 | 1,366,350 | +0.41(+0.36%) |
Apr 21, 2015 | 113.10 | 113.26 | 113.01 | 113.20 | 853,393 | +0.10(+0.09%) |
Apr 20, 2015 | 113.18 | 113.22 | 112.88 | 113.10 | 855,646 | -0.27(-0.24%) |
Apr 17, 2015 | 113.40 | 113.48 | 113.05 | 113.37 | 778,875 | -0.15(-0.13%) |
Apr 16, 2015 | 113.67 | 113.78 | 113.45 | 113.52 | 764,258 | -0.25(-0.22%) |
Apr 15, 2015 | 113.64 | 113.78 | 113.51 | 113.77 | 457,794 | +0.18(+0.16%) |
Apr 14, 2015 | 113.67 | 113.84 | 113.51 | 113.59 | 784,931 | +0.13(+0.11%) |
Apr 13, 2015 | 113.62 | 113.65 | 113.43 | 113.46 | 529,754 | -0.16(-0.14%) |
Apr 10, 2015 | 113.51 | 113.87 | 113.49 | 113.62 | 445,254 | +0.01(+0.01%) |
Apr 09, 2015 | 113.82 | 113.86 | 113.46 | 113.61 | 872,720 | +0.03(+0.03%) |
Apr 08, 2015 | 113.35 | 113.65 | 113.35 | 113.58 | 706,242 | +0.53(+0.47%) |
Apr 07, 2015 | 113.16 | 113.24 | 112.89 | 113.05 | 1,217,469 | -0.21(-0.19%) |
Apr 06, 2015 | 112.99 | 113.51 | 112.94 | 113.26 | 571,356 | +0.41(+0.36%) |
Apr 02, 2015 | 112.51 | 112.85 | 112.85 | 112.85 | 681,600 | +0.56(+0.50%) |
Apr 01, 2015 | 112.16 | 112.42 | 112.02 | 112.29 | 1,491,499 | +0.17(+0.15%) |
Mar 31, 2015 | 112.04 | 112.30 | 112.00 | 112.12 | 637,385 | -0.05(-0.04%) |
Mar 30, 2015 | 112.06 | 112.21 | 111.89 | 112.17 | 397,696 | +0.26(+0.23%) |
Mar 27, 2015 | 111.70 | 111.98 | 111.61 | 111.91 | 480,337 | +0.19(+0.17%) |
Mar 26, 2015 | 112.17 | 112.19 | 111.48 | 111.72 | 527,565 | -0.61(-0.54%) |
Mar 25, 2015 | 112.17 | 112.62 | 112.04 | 112.33 | 674,927 | +0.28(+0.25%) |
Mar 24, 2015 | 112.10 | 112.28 | 111.80 | 112.05 | 893,991 | +0.06(+0.05%) |
Mar 23, 2015 | 111.77 | 112.12 | 111.75 | 111.99 | 561,519 | +0.30(+0.27%) |
Mar 20, 2015 | 111.02 | 111.70 | 111.02 | 111.69 | 582,207 | +1.20(+1.09%) |
Mar 19, 2015 | 110.94 | 111.03 | 110.44 | 110.49 | 836,252 | -0.50(-0.45%) |
Mar 18, 2015 | 109.48 | 111.09 | 109.31 | 110.99 | 628,614 | +1.44(+1.31%) |
Mar 17, 2015 | 109.50 | 109.61 | 109.27 | 109.55 | 447,356 | +0.15(+0.14%) |
Mar 16, 2015 | 109.74 | 109.82 | 109.32 | 109.40 | 1,381,820 | -0.32(-0.29%) |
Mar 13, 2015 | 110.20 | 110.27 | 109.61 | 109.72 | 821,564 | -0.81(-0.73%) |
Mar 12, 2015 | 110.67 | 110.98 | 110.41 | 110.53 | 1,303,502 | +0.13(+0.12%) |
Mar 11, 2015 | 110.08 | 110.44 | 109.95 | 110.40 | 459,964 | +0.19(+0.17%) |
Mar 10, 2015 | 110.29 | 110.31 | 109.87 | 110.21 | 477,954 | -0.43(-0.39%) |
Mar 09, 2015 | 110.72 | 110.84 | 110.64 | 110.64 | 366,328 | -0.08(-0.07%) |
Mar 06, 2015 | 111.09 | 111.34 | 110.64 | 110.72 | 623,599 | -0.75(-0.67%) |
Mar 05, 2015 | 111.52 | 111.66 | 111.29 | 111.47 | 442,345 | -0.01(-0.01%) |
Mar 04, 2015 | 111.97 | 111.92 | 111.43 | 111.48 | 654,659 | -0.44(-0.39%) |
Mar 03, 2015 | 111.94 | 112.07 | 111.73 | 111.92 | 381,078 | +0.20(+0.18%) |