Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 118.58 | 118.87 | 116.41 | 116.83 | 3,861,400 | -1.56(-1.32%) |
May 28, 2015 | 118.20 | 118.98 | 117.81 | 118.39 | 1,501,235 | -0.21(-0.17%) |
May 27, 2015 | 117.84 | 118.95 | 117.07 | 118.59 | 1,899,809 | +1.33(+1.13%) |
May 26, 2015 | 118.14 | 118.22 | 116.97 | 117.26 | 1,508,522 | -0.99(-0.84%) |
May 22, 2015 | 117.77 | 118.26 | 118.26 | 118.26 | 1,275,102 | +0.05(+0.04%) |
May 21, 2015 | 118.64 | 119.35 | 117.89 | 118.20 | 2,492,289 | -0.03(-0.03%) |
May 20, 2015 | 119.27 | 119.65 | 118.19 | 118.24 | 1,824,483 | -0.28(-0.24%) |
May 19, 2015 | 118.49 | 120.08 | 118.00 | 118.52 | 1,735,466 | -0.48(-0.41%) |
May 18, 2015 | 118.87 | 119.45 | 118.36 | 119.00 | 1,422,518 | -0.53(-0.45%) |
May 15, 2015 | 119.43 | 120.19 | 118.77 | 119.54 | 1,959,583 | +0.55(+0.46%) |
May 14, 2015 | 117.46 | 119.15 | 117.37 | 118.99 | 1,415,694 | +2.20(+1.89%) |
May 13, 2015 | 118.69 | 119.65 | 116.52 | 116.79 | 1,780,201 | -1.02(-0.87%) |
May 12, 2015 | 116.71 | 118.22 | 116.10 | 117.81 | 1,665,488 | +0.17(+0.14%) |
May 11, 2015 | 119.47 | 120.14 | 117.28 | 117.65 | 1,695,747 | -2.22(-1.85%) |
May 08, 2015 | 118.60 | 120.90 | 118.53 | 119.87 | 2,523,778 | +2.88(+2.46%) |
May 07, 2015 | 116.01 | 117.98 | 115.62 | 116.99 | 2,632,050 | +0.98(+0.85%) |
May 06, 2015 | 115.21 | 116.37 | 115.10 | 116.01 | 3,263,079 | +0.73(+0.64%) |
May 05, 2015 | 117.41 | 117.58 | 115.05 | 115.28 | 3,896,194 | -1.86(-1.59%) |
May 04, 2015 | 118.12 | 118.78 | 116.85 | 117.14 | 2,472,021 | -0.51(-0.43%) |
May 01, 2015 | 116.11 | 118.68 | 116.11 | 117.65 | 2,967,042 | +1.71(+1.48%) |
Apr 30, 2015 | 116.43 | 117.02 | 115.33 | 115.93 | 3,343,833 | -1.03(-0.88%) |
Apr 29, 2015 | 118.74 | 119.87 | 116.65 | 116.96 | 2,941,597 | -3.29(-2.74%) |
Apr 28, 2015 | 120.79 | 121.03 | 119.77 | 120.25 | 1,565,256 | -1.04(-0.86%) |
Apr 27, 2015 | 121.20 | 121.77 | 120.76 | 121.29 | 1,544,280 | +0.75(+0.62%) |
Apr 24, 2015 | 120.84 | 121.98 | 120.35 | 120.55 | 1,394,130 | -0.22(-0.18%) |
Apr 23, 2015 | 120.79 | 121.45 | 120.24 | 120.77 | 1,733,512 | -0.03(-0.03%) |
Apr 22, 2015 | 120.62 | 121.72 | 120.53 | 120.80 | 1,183,274 | +0.18(+0.15%) |
Apr 21, 2015 | 120.41 | 121.96 | 120.41 | 120.62 | 1,336,619 | +0.15(+0.12%) |
Apr 20, 2015 | 120.38 | 121.24 | 119.95 | 120.48 | 1,641,326 | +0.22(+0.18%) |
Apr 17, 2015 | 120.99 | 121.67 | 119.87 | 120.26 | 1,824,000 | -1.18(-0.97%) |
Apr 16, 2015 | 120.77 | 122.18 | 120.35 | 121.43 | 1,442,420 | +0.04(+0.03%) |
Apr 15, 2015 | 122.32 | 122.76 | 121.22 | 121.39 | 1,728,596 | -0.88(-0.72%) |
Apr 14, 2015 | 122.12 | 122.94 | 121.89 | 122.28 | 2,362,028 | +0.70(+0.57%) |
Apr 13, 2015 | 122.42 | 122.63 | 121.58 | 121.58 | 2,147,721 | -0.60(-0.49%) |
Apr 10, 2015 | 123.92 | 124.41 | 121.95 | 122.18 | 2,980,482 | -1.19(-0.96%) |
Apr 09, 2015 | 125.76 | 125.76 | 122.96 | 123.37 | 2,744,795 | -2.77(-2.19%) |
Apr 08, 2015 | 126.56 | 127.28 | 125.89 | 126.14 | 1,942,266 | -0.53(-0.42%) |
Apr 07, 2015 | 127.92 | 128.31 | 126.67 | 126.67 | 1,545,382 | -1.60(-1.25%) |
Apr 06, 2015 | 127.68 | 129.21 | 127.42 | 128.27 | 1,770,211 | +0.92(+0.72%) |
Apr 02, 2015 | 127.76 | 127.35 | 127.35 | 127.35 | 2,614,949 | +0.88(+0.69%) |
Apr 01, 2015 | 125.09 | 126.85 | 123.93 | 126.47 | 3,772,077 | +1.50(+1.20%) |
Mar 31, 2015 | 125.52 | 126.42 | 124.55 | 124.97 | 2,931,511 | -0.85(-0.67%) |
Mar 30, 2015 | 124.44 | 126.14 | 123.97 | 125.82 | 1,873,691 | +1.73(+1.39%) |
Mar 27, 2015 | 122.89 | 124.55 | 122.65 | 124.09 | 2,293,611 | +1.03(+0.84%) |
Mar 26, 2015 | 123.09 | 123.91 | 122.41 | 123.06 | 2,822,746 | -0.96(-0.77%) |
Mar 25, 2015 | 126.07 | 126.43 | 123.38 | 124.02 | 2,981,288 | -1.71(-1.36%) |
Mar 24, 2015 | 126.15 | 126.66 | 125.41 | 125.73 | 3,086,225 | -0.45(-0.36%) |
Mar 23, 2015 | 126.05 | 127.18 | 125.09 | 126.19 | 3,288,859 | +0.13(+0.10%) |
Mar 20, 2015 | 123.98 | 126.20 | 123.31 | 126.06 | 4,532,037 | +3.35(+2.73%) |
Mar 19, 2015 | 121.91 | 123.06 | 121.68 | 122.71 | 3,458,718 | +0.38(+0.31%) |
Mar 18, 2015 | 118.81 | 122.46 | 118.38 | 122.33 | 2,855,468 | +3.43(+2.88%) |
Mar 17, 2015 | 118.92 | 119.68 | 118.37 | 118.90 | 2,505,263 | -0.60(-0.50%) |
Mar 16, 2015 | 118.27 | 120.07 | 117.77 | 119.50 | 2,473,686 | +1.97(+1.68%) |
Mar 13, 2015 | 117.12 | 118.18 | 116.46 | 117.52 | 3,448,804 | +0.24(+0.21%) |
Mar 12, 2015 | 115.08 | 117.29 | 115.08 | 117.28 | 2,859,921 | +2.72(+2.37%) |
Mar 11, 2015 | 114.78 | 115.37 | 114.24 | 114.57 | 2,254,941 | -0.36(-0.32%) |
Mar 10, 2015 | 115.00 | 116.04 | 114.43 | 114.93 | 4,007,122 | -0.33(-0.29%) |
Mar 09, 2015 | 116.14 | 117.04 | 115.17 | 115.26 | 3,534,671 | -0.09(-0.08%) |
Mar 06, 2015 | 117.51 | 117.51 | 115.06 | 115.35 | 3,533,336 | -4.19(-3.50%) |
Mar 05, 2015 | 120.17 | 120.99 | 119.45 | 119.54 | 2,227,320 | -0.27(-0.23%) |
Mar 04, 2015 | 121.05 | 121.29 | 119.56 | 119.81 | 1,592,742 | -1.31(-1.08%) |
Mar 03, 2015 | 120.92 | 121.43 | 120.17 | 121.12 | 1,704,253 | -0.27(-0.23%) |