Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 120.21 | 121.55 | 116.99 | 121.11 | 34,138 | +1.22(+1.02%) |
May 28, 2015 | 117.65 | 119.99 | 116.43 | 119.88 | 26,916 | +1.56(+1.32%) |
May 27, 2015 | 119.44 | 120.21 | 117.21 | 118.32 | 29,425 | -0.89(-0.75%) |
May 26, 2015 | 119.55 | 120.99 | 117.41 | 119.21 | 33,615 | -1.78(-1.47%) |
May 22, 2015 | 119.10 | 120.99 | 120.99 | 120.99 | 32,953 | +0.89(+0.74%) |
May 21, 2015 | 119.77 | 121.02 | 119.21 | 120.10 | 32,685 | +0.44(+0.37%) |
May 20, 2015 | 120.77 | 122.22 | 119.21 | 119.66 | 28,560 | -0.56(-0.46%) |
May 19, 2015 | 119.99 | 122.55 | 118.21 | 120.21 | 73,997 | -0.78(-0.64%) |
May 18, 2015 | 122.44 | 122.44 | 118.66 | 120.99 | 53,917 | -1.22(-1.00%) |
May 15, 2015 | 120.55 | 124.00 | 116.99 | 122.22 | 97,551 | +2.00(+1.67%) |
May 14, 2015 | 121.55 | 122.44 | 120.10 | 120.21 | 80,540 | -0.56(-0.46%) |
May 13, 2015 | 122.55 | 124.10 | 120.21 | 120.77 | 54,640 | -1.45(-1.18%) |
May 12, 2015 | 126.00 | 126.00 | 121.55 | 122.22 | 54,844 | -3.23(-2.57%) |
May 11, 2015 | 124.89 | 125.89 | 121.55 | 125.45 | 54,270 | +0.58(+0.47%) |
May 08, 2015 | 124.43 | 126.79 | 121.54 | 124.86 | 106,032 | +0.21(+0.17%) |
May 07, 2015 | 130.11 | 131.29 | 120.04 | 124.65 | 163,331 | -7.39(-5.60%) |
May 06, 2015 | 133.32 | 133.86 | 130.97 | 132.04 | 47,247 | +0.75(+0.57%) |
May 05, 2015 | 138.03 | 138.03 | 129.57 | 131.29 | 77,698 | -2.89(-2.15%) |
May 04, 2015 | 138.46 | 139.21 | 130.64 | 134.18 | 178,062 | -6.85(-4.86%) |
May 01, 2015 | 140.28 | 141.46 | 138.25 | 141.03 | 60,224 | +1.61(+1.15%) |
Apr 30, 2015 | 142.10 | 143.39 | 138.68 | 139.43 | 53,825 | -2.14(-1.51%) |
Apr 29, 2015 | 137.60 | 142.00 | 136.21 | 141.57 | 61,336 | +4.18(+3.04%) |
Apr 28, 2015 | 137.18 | 139.75 | 136.00 | 137.39 | 32,650 | +0.11(+0.08%) |
Apr 27, 2015 | 140.60 | 140.71 | 136.11 | 137.28 | 37,583 | -2.36(-1.69%) |
Apr 24, 2015 | 138.68 | 139.75 | 136.00 | 139.64 | 42,232 | +1.39(+1.01%) |
Apr 23, 2015 | 135.57 | 138.25 | 135.22 | 138.25 | 49,151 | +3.53(+2.62%) |
Apr 22, 2015 | 135.68 | 136.32 | 132.12 | 134.71 | 32,875 | -0.43(-0.32%) |
Apr 21, 2015 | 138.03 | 138.03 | 133.43 | 135.14 | 40,198 | -1.93(-1.41%) |
Apr 20, 2015 | 134.71 | 138.57 | 133.64 | 137.07 | 50,769 | +2.35(+1.75%) |
Apr 17, 2015 | 134.28 | 134.93 | 132.47 | 134.71 | 34,362 | +0.32(+0.24%) |
Apr 16, 2015 | 131.82 | 135.46 | 130.00 | 134.39 | 39,023 | +2.46(+1.87%) |
Apr 15, 2015 | 131.39 | 133.64 | 129.68 | 131.93 | 33,366 | +0.75(+0.57%) |
Apr 14, 2015 | 131.61 | 131.82 | 129.79 | 131.18 | 38,562 | +0.00(+0.00%) |
Apr 13, 2015 | 132.79 | 133.75 | 128.93 | 131.18 | 32,518 | -0.75(-0.57%) |
Apr 10, 2015 | 131.29 | 132.14 | 129.79 | 131.93 | 31,091 | +0.75(+0.57%) |
Apr 09, 2015 | 130.97 | 131.18 | 127.59 | 131.18 | 26,579 | +1.18(+0.91%) |
Apr 08, 2015 | 130.22 | 132.25 | 129.15 | 130.00 | 32,722 | +0.11(+0.08%) |
Apr 07, 2015 | 128.82 | 133.21 | 128.82 | 129.90 | 49,881 | +0.75(+0.58%) |
Apr 06, 2015 | 123.79 | 130.22 | 123.79 | 129.15 | 54,018 | +5.57(+4.51%) |
Apr 02, 2015 | 124.22 | 123.58 | 123.58 | 123.58 | 47,943 | -0.32(-0.26%) |
Apr 01, 2015 | 120.15 | 124.33 | 118.86 | 123.90 | 63,105 | +4.60(+3.86%) |
Mar 31, 2015 | 119.94 | 120.79 | 116.30 | 119.29 | 33,758 | -0.86(-0.71%) |
Mar 30, 2015 | 118.65 | 120.47 | 118.33 | 120.15 | 29,494 | +1.50(+1.26%) |
Mar 27, 2015 | 120.26 | 120.26 | 115.65 | 118.65 | 41,802 | -0.64(-0.54%) |
Mar 26, 2015 | 122.83 | 124.33 | 119.08 | 119.29 | 55,783 | -2.78(-2.28%) |
Mar 25, 2015 | 120.47 | 129.90 | 118.65 | 122.08 | 85,332 | +3.32(+2.79%) |
Mar 24, 2015 | 117.79 | 119.83 | 113.62 | 118.76 | 110,231 | +2.89(+2.50%) |
Mar 23, 2015 | 111.48 | 116.40 | 110.30 | 115.87 | 238,667 | +11.46(+10.97%) |
Mar 20, 2015 | 117.58 | 119.83 | 104.41 | 104.41 | 632,673 | -12.10(-10.39%) |
Mar 19, 2015 | 111.58 | 116.94 | 111.37 | 116.51 | 65,107 | +4.61(+4.12%) |
Mar 18, 2015 | 107.94 | 117.26 | 105.37 | 111.90 | 147,810 | +4.07(+3.77%) |
Mar 17, 2015 | 113.08 | 115.55 | 107.62 | 107.83 | 183,464 | -6.75(-5.89%) |
Mar 16, 2015 | 125.61 | 127.22 | 113.30 | 114.58 | 201,605 | -11.46(-9.09%) |
Mar 13, 2015 | 127.22 | 127.43 | 123.47 | 126.04 | 53,463 | -1.50(-1.18%) |
Mar 12, 2015 | 130.75 | 130.97 | 126.04 | 127.54 | 53,415 | -3.32(-2.54%) |
Mar 11, 2015 | 127.75 | 132.89 | 127.11 | 130.86 | 38,385 | +3.64(+2.86%) |
Mar 10, 2015 | 127.86 | 128.88 | 125.93 | 127.22 | 28,433 | -2.25(-1.74%) |
Mar 09, 2015 | 132.04 | 133.21 | 127.97 | 129.47 | 43,425 | -2.57(-1.95%) |
Mar 06, 2015 | 134.50 | 137.93 | 131.18 | 132.04 | 44,569 | -3.53(-2.61%) |
Mar 05, 2015 | 138.14 | 139.64 | 134.50 | 135.57 | 46,210 | -3.00(-2.16%) |
Mar 04, 2015 | 137.60 | 139.53 | 135.46 | 138.57 | 33,709 | +0.96(+0.70%) |
Mar 03, 2015 | 134.93 | 140.07 | 134.44 | 137.60 | 67,183 | +1.61(+1.18%) |