Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 124.44 | 124.44 | 123.15 | 123.45 | 291,615 | -0.89(-0.71%) |
May 28, 2015 | 124.86 | 125.09 | 123.54 | 124.34 | 103,199 | -0.58(-0.46%) |
May 27, 2015 | 123.37 | 125.05 | 122.84 | 124.92 | 179,092 | +1.65(+1.34%) |
May 26, 2015 | 123.63 | 124.01 | 122.85 | 123.27 | 174,126 | -1.19(-0.95%) |
May 22, 2015 | 125.01 | 124.45 | 124.45 | 124.45 | 138,343 | -0.74(-0.59%) |
May 21, 2015 | 124.40 | 125.42 | 123.59 | 125.20 | 189,664 | +0.78(+0.63%) |
May 20, 2015 | 125.20 | 125.34 | 124.37 | 124.42 | 115,129 | -0.77(-0.62%) |
May 19, 2015 | 125.06 | 125.45 | 124.63 | 125.19 | 186,255 | +0.01(+0.01%) |
May 18, 2015 | 123.69 | 125.30 | 123.60 | 125.18 | 168,262 | +1.21(+0.97%) |
May 15, 2015 | 124.72 | 125.33 | 122.93 | 123.97 | 163,584 | -0.73(-0.59%) |
May 14, 2015 | 122.14 | 124.83 | 122.03 | 124.70 | 334,479 | +3.16(+2.60%) |
May 13, 2015 | 121.16 | 122.20 | 120.62 | 121.55 | 328,891 | +0.99(+0.82%) |
May 12, 2015 | 120.90 | 121.32 | 120.06 | 120.56 | 179,529 | -1.20(-0.98%) |
May 11, 2015 | 120.71 | 122.39 | 120.71 | 121.75 | 321,192 | +0.32(+0.26%) |
May 08, 2015 | 121.92 | 123.05 | 121.28 | 121.43 | 269,762 | +0.71(+0.59%) |
May 07, 2015 | 120.57 | 121.34 | 120.19 | 120.72 | 485,182 | +0.14(+0.12%) |
May 06, 2015 | 122.80 | 122.80 | 119.89 | 120.58 | 272,199 | -1.39(-1.14%) |
May 05, 2015 | 123.54 | 125.31 | 120.74 | 121.97 | 424,385 | -3.08(-2.46%) |
May 04, 2015 | 124.31 | 125.31 | 124.31 | 125.04 | 189,587 | +0.96(+0.77%) |
May 01, 2015 | 123.47 | 124.29 | 123.05 | 124.09 | 325,901 | +0.89(+0.72%) |
Apr 30, 2015 | 123.81 | 124.87 | 122.62 | 123.20 | 281,797 | -0.77(-0.62%) |
Apr 29, 2015 | 125.34 | 125.57 | 123.25 | 123.97 | 216,631 | -1.63(-1.30%) |
Apr 28, 2015 | 126.01 | 126.01 | 123.08 | 125.60 | 368,690 | -0.45(-0.36%) |
Apr 27, 2015 | 127.84 | 127.84 | 125.71 | 126.06 | 169,045 | -1.19(-0.93%) |
Apr 24, 2015 | 127.62 | 127.93 | 126.94 | 127.24 | 143,798 | -0.46(-0.36%) |
Apr 23, 2015 | 127.04 | 128.25 | 126.93 | 127.71 | 188,036 | +0.03(+0.02%) |
Apr 22, 2015 | 128.14 | 128.14 | 126.42 | 127.68 | 146,840 | +0.16(+0.13%) |
Apr 21, 2015 | 128.70 | 129.18 | 127.13 | 127.51 | 233,152 | -0.62(-0.48%) |
Apr 20, 2015 | 127.52 | 128.48 | 127.40 | 128.13 | 151,460 | +1.48(+1.17%) |
Apr 17, 2015 | 128.19 | 128.19 | 126.12 | 126.66 | 261,605 | -2.66(-2.06%) |
Apr 16, 2015 | 129.44 | 129.85 | 128.47 | 129.32 | 249,860 | -0.70(-0.54%) |
Apr 15, 2015 | 127.98 | 130.20 | 127.56 | 130.02 | 310,101 | +2.29(+1.79%) |
Apr 14, 2015 | 125.22 | 127.80 | 125.01 | 127.73 | 379,066 | +2.23(+1.78%) |
Apr 13, 2015 | 125.89 | 126.38 | 125.12 | 125.51 | 159,013 | -0.82(-0.65%) |
Apr 10, 2015 | 126.33 | 126.70 | 125.46 | 126.33 | 123,672 | +0.52(+0.41%) |
Apr 09, 2015 | 124.88 | 126.13 | 124.60 | 125.81 | 157,159 | +0.88(+0.70%) |
Apr 08, 2015 | 124.09 | 125.05 | 123.58 | 124.93 | 195,435 | +0.98(+0.79%) |
Apr 07, 2015 | 125.20 | 125.20 | 123.91 | 123.94 | 128,391 | -1.25(-0.99%) |
Apr 06, 2015 | 123.51 | 126.13 | 123.29 | 125.19 | 141,997 | +0.63(+0.50%) |
Apr 02, 2015 | 124.69 | 124.56 | 124.56 | 124.56 | 149,431 | +0.05(+0.04%) |
Apr 01, 2015 | 123.96 | 124.70 | 122.41 | 124.51 | 240,719 | +0.65(+0.52%) |
Mar 31, 2015 | 124.05 | 125.65 | 123.65 | 123.87 | 390,994 | -0.79(-0.63%) |
Mar 30, 2015 | 122.50 | 124.89 | 122.22 | 124.66 | 232,069 | +2.56(+2.09%) |
Mar 27, 2015 | 121.07 | 122.67 | 120.79 | 122.10 | 189,115 | +0.73(+0.60%) |
Mar 26, 2015 | 121.08 | 121.71 | 120.37 | 121.37 | 246,934 | -0.07(-0.06%) |
Mar 25, 2015 | 122.47 | 122.89 | 121.43 | 121.43 | 314,435 | -1.03(-0.84%) |
Mar 24, 2015 | 124.42 | 124.42 | 122.40 | 122.47 | 258,492 | -1.90(-1.53%) |
Mar 23, 2015 | 125.96 | 126.35 | 124.33 | 124.37 | 366,224 | -1.64(-1.30%) |
Mar 20, 2015 | 126.64 | 126.74 | 125.91 | 126.01 | 449,908 | -0.14(-0.11%) |
Mar 19, 2015 | 126.13 | 127.37 | 125.29 | 126.14 | 178,058 | -0.13(-0.10%) |
Mar 18, 2015 | 125.40 | 126.97 | 124.88 | 126.27 | 335,659 | +0.86(+0.68%) |
Mar 17, 2015 | 123.59 | 126.55 | 123.39 | 125.41 | 330,906 | +1.18(+0.95%) |
Mar 16, 2015 | 123.71 | 125.04 | 123.57 | 124.23 | 224,580 | +0.99(+0.81%) |
Mar 13, 2015 | 123.27 | 123.50 | 122.22 | 123.24 | 222,699 | -0.27(-0.22%) |
Mar 12, 2015 | 122.54 | 123.77 | 122.26 | 123.51 | 384,937 | +1.38(+1.13%) |
Mar 11, 2015 | 122.45 | 123.45 | 122.05 | 122.13 | 254,436 | -0.18(-0.15%) |
Mar 10, 2015 | 123.61 | 123.99 | 122.31 | 122.31 | 191,445 | -2.53(-2.02%) |
Mar 09, 2015 | 124.53 | 125.81 | 124.53 | 124.84 | 262,155 | +0.31(+0.25%) |
Mar 06, 2015 | 125.23 | 126.23 | 124.29 | 124.53 | 230,116 | -1.45(-1.15%) |
Mar 05, 2015 | 126.89 | 126.99 | 125.81 | 125.98 | 235,641 | -0.82(-0.65%) |
Mar 04, 2015 | 127.25 | 127.37 | 126.46 | 126.80 | 293,888 | -0.57(-0.45%) |
Mar 03, 2015 | 127.35 | 128.18 | 125.89 | 127.37 | 356,985 | -0.64(-0.50%) |