Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 115.47 | 116.49 | 114.56 | 114.57 | 1,923,102 | -0.67(-0.58%) |
May 28, 2015 | 117.20 | 117.50 | 114.22 | 115.23 | 2,616,026 | -2.20(-1.87%) |
May 27, 2015 | 118.33 | 119.13 | 116.28 | 117.44 | 1,776,189 | -1.29(-1.09%) |
May 26, 2015 | 118.77 | 120.02 | 117.97 | 118.73 | 2,560,068 | -1.30(-1.08%) |
May 22, 2015 | 119.92 | 120.02 | 120.02 | 120.02 | 1,706,975 | -0.88(-0.72%) |
May 21, 2015 | 118.76 | 121.16 | 118.69 | 120.90 | 2,246,034 | +3.08(+2.62%) |
May 20, 2015 | 119.19 | 119.32 | 116.82 | 117.81 | 2,192,140 | -0.74(-0.62%) |
May 19, 2015 | 120.60 | 121.05 | 118.16 | 118.55 | 2,450,084 | -3.65(-2.99%) |
May 18, 2015 | 119.92 | 122.51 | 119.44 | 122.20 | 2,672,826 | +2.33(+1.95%) |
May 15, 2015 | 118.38 | 120.40 | 117.19 | 119.87 | 2,577,282 | +1.11(+0.93%) |
May 14, 2015 | 117.67 | 119.85 | 116.27 | 118.76 | 3,857,187 | +1.05(+0.89%) |
May 13, 2015 | 121.26 | 121.28 | 117.00 | 117.71 | 2,188,608 | -2.05(-1.71%) |
May 12, 2015 | 118.57 | 120.50 | 117.82 | 119.77 | 2,544,295 | +1.20(+1.01%) |
May 11, 2015 | 123.02 | 123.02 | 118.47 | 118.57 | 3,708,789 | -4.70(-3.82%) |
May 08, 2015 | 124.24 | 124.52 | 120.98 | 123.27 | 4,920,466 | -0.39(-0.32%) |
May 07, 2015 | 124.15 | 124.56 | 120.18 | 123.67 | 4,713,605 | -0.26(-0.21%) |
May 06, 2015 | 125.23 | 126.92 | 122.64 | 123.92 | 5,594,643 | -2.44(-1.93%) |
May 05, 2015 | 131.60 | 133.21 | 125.40 | 126.36 | 5,184,920 | -4.09(-3.14%) |
May 04, 2015 | 133.59 | 134.53 | 125.94 | 130.46 | 7,019,144 | -2.50(-1.88%) |
May 01, 2015 | 134.07 | 135.16 | 131.57 | 132.96 | 1,736,624 | -0.95(-0.71%) |
Apr 30, 2015 | 135.81 | 136.11 | 132.87 | 133.90 | 1,881,007 | -1.59(-1.17%) |
Apr 29, 2015 | 133.08 | 136.29 | 132.44 | 135.49 | 2,166,311 | +2.05(+1.54%) |
Apr 28, 2015 | 132.85 | 134.29 | 132.21 | 133.44 | 1,817,516 | +0.60(+0.45%) |
Apr 27, 2015 | 135.72 | 136.34 | 132.25 | 132.84 | 1,673,554 | -2.08(-1.55%) |
Apr 24, 2015 | 135.50 | 136.53 | 134.14 | 134.93 | 1,778,469 | -0.82(-0.60%) |
Apr 23, 2015 | 134.99 | 136.46 | 134.86 | 135.75 | 1,749,447 | +1.73(+1.29%) |
Apr 22, 2015 | 135.46 | 136.21 | 133.52 | 134.02 | 1,795,107 | -0.50(-0.37%) |
Apr 21, 2015 | 136.20 | 137.21 | 133.14 | 134.52 | 1,655,890 | -2.82(-2.05%) |
Apr 20, 2015 | 138.41 | 139.77 | 137.02 | 137.34 | 991,230 | -0.56(-0.40%) |
Apr 17, 2015 | 138.17 | 139.41 | 136.90 | 137.90 | 1,951,799 | -1.78(-1.28%) |
Apr 16, 2015 | 138.54 | 141.03 | 137.59 | 139.68 | 1,909,304 | +0.22(+0.16%) |
Apr 15, 2015 | 138.04 | 139.93 | 135.94 | 139.45 | 2,660,036 | +2.95(+2.16%) |
Apr 14, 2015 | 134.14 | 137.06 | 133.76 | 136.50 | 1,354,105 | +3.20(+2.40%) |
Apr 13, 2015 | 135.36 | 136.28 | 132.72 | 133.30 | 1,171,628 | -0.40(-0.30%) |
Apr 10, 2015 | 135.38 | 135.88 | 133.55 | 133.70 | 1,768,498 | -1.60(-1.19%) |
Apr 09, 2015 | 132.87 | 136.56 | 132.84 | 135.31 | 2,314,513 | +3.21(+2.43%) |
Apr 08, 2015 | 134.21 | 135.24 | 131.82 | 132.10 | 2,489,754 | -1.09(-0.82%) |
Apr 07, 2015 | 134.31 | 135.88 | 133.12 | 133.19 | 1,740,969 | -1.33(-0.99%) |
Apr 06, 2015 | 132.90 | 135.02 | 132.90 | 134.52 | 2,381,698 | +2.05(+1.54%) |
Apr 02, 2015 | 129.45 | 132.48 | 132.48 | 132.48 | 3,257,563 | +3.15(+2.43%) |
Apr 01, 2015 | 127.83 | 131.06 | 127.81 | 129.33 | 2,492,051 | +2.61(+2.06%) |
Mar 31, 2015 | 127.14 | 128.88 | 126.64 | 126.72 | 2,176,310 | -2.32(-1.80%) |
Mar 30, 2015 | 128.75 | 129.47 | 126.82 | 129.04 | 1,726,302 | +2.24(+1.77%) |
Mar 27, 2015 | 125.61 | 127.94 | 125.08 | 126.80 | 1,905,122 | -0.28(-0.22%) |
Mar 26, 2015 | 127.77 | 129.62 | 126.87 | 127.08 | 3,381,367 | +1.52(+1.21%) |
Mar 25, 2015 | 123.84 | 126.54 | 123.24 | 125.56 | 2,090,416 | +3.14(+2.56%) |
Mar 24, 2015 | 123.44 | 123.89 | 120.87 | 122.42 | 2,228,130 | -0.78(-0.63%) |
Mar 23, 2015 | 126.63 | 127.70 | 123.19 | 123.20 | 1,804,510 | -3.53(-2.78%) |
Mar 20, 2015 | 124.91 | 127.49 | 124.01 | 126.73 | 3,485,245 | +3.73(+3.04%) |
Mar 19, 2015 | 120.48 | 123.33 | 119.92 | 122.99 | 1,991,641 | +0.38(+0.31%) |
Mar 18, 2015 | 120.16 | 124.63 | 118.40 | 122.61 | 3,646,401 | +1.34(+1.10%) |
Mar 17, 2015 | 120.95 | 122.55 | 119.59 | 121.27 | 2,312,751 | -0.37(-0.31%) |
Mar 16, 2015 | 119.43 | 121.74 | 117.68 | 121.64 | 2,436,530 | +1.83(+1.53%) |
Mar 13, 2015 | 117.05 | 120.07 | 116.76 | 119.82 | 3,101,237 | +1.06(+0.89%) |
Mar 12, 2015 | 119.75 | 120.41 | 118.32 | 118.75 | 2,375,074 | +0.10(+0.09%) |
Mar 11, 2015 | 117.86 | 120.06 | 117.25 | 118.65 | 2,021,903 | +0.90(+0.76%) |
Mar 10, 2015 | 117.73 | 120.30 | 117.41 | 117.75 | 2,774,268 | -0.95(-0.80%) |
Mar 09, 2015 | 121.03 | 121.71 | 118.55 | 118.71 | 1,555,090 | -2.29(-1.90%) |
Mar 06, 2015 | 122.42 | 124.33 | 120.49 | 121.00 | 2,518,060 | -3.31(-2.66%) |
Mar 05, 2015 | 125.53 | 126.14 | 124.26 | 124.31 | 3,185,222 | -1.99(-1.58%) |
Mar 04, 2015 | 123.19 | 126.57 | 121.41 | 126.30 | 4,305,868 | +2.72(+2.20%) |
Mar 03, 2015 | 120.28 | 123.32 | 120.22 | 123.58 | 3,354,265 | +3.68(+3.07%) |