Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 117.22 | 117.47 | 115.98 | 116.22 | 3,942,649 | -1.31(-1.11%) |
May 28, 2015 | 117.15 | 117.55 | 116.61 | 117.53 | 2,159,962 | -0.11(-0.09%) |
May 27, 2015 | 116.77 | 117.85 | 116.59 | 117.64 | 3,594,186 | +1.05(+0.90%) |
May 26, 2015 | 117.61 | 117.86 | 116.19 | 116.60 | 3,382,278 | -1.02(-0.86%) |
May 22, 2015 | 118.35 | 117.61 | 117.61 | 117.61 | 2,494,782 | -0.79(-0.67%) |
May 21, 2015 | 118.28 | 118.62 | 118.21 | 118.40 | 3,287,261 | +0.12(+0.10%) |
May 20, 2015 | 118.67 | 119.14 | 118.24 | 118.28 | 2,708,123 | -0.14(-0.12%) |
May 19, 2015 | 118.39 | 118.77 | 118.01 | 118.43 | 2,859,440 | +0.18(+0.15%) |
May 18, 2015 | 118.34 | 118.77 | 117.84 | 118.25 | 2,408,196 | -0.31(-0.26%) |
May 15, 2015 | 118.45 | 118.90 | 118.09 | 118.56 | 2,649,775 | +0.11(+0.09%) |
May 14, 2015 | 117.68 | 118.56 | 117.47 | 118.45 | 3,391,579 | +1.34(+1.14%) |
May 13, 2015 | 116.47 | 117.43 | 116.42 | 117.11 | 3,564,406 | +0.90(+0.77%) |
May 12, 2015 | 115.23 | 116.45 | 114.72 | 116.21 | 2,568,557 | +0.12(+0.11%) |
May 11, 2015 | 116.35 | 116.89 | 116.02 | 116.09 | 2,353,551 | -0.51(-0.44%) |
May 08, 2015 | 116.34 | 117.18 | 116.21 | 116.60 | 2,789,942 | +1.44(+1.25%) |
May 07, 2015 | 114.15 | 115.58 | 114.15 | 115.15 | 2,910,306 | +0.70(+0.62%) |
May 06, 2015 | 114.65 | 115.49 | 113.66 | 114.45 | 3,034,544 | -0.20(-0.17%) |
May 05, 2015 | 115.33 | 115.76 | 114.28 | 114.64 | 2,682,791 | -0.81(-0.70%) |
May 04, 2015 | 115.00 | 116.05 | 114.62 | 115.45 | 3,085,772 | +0.97(+0.85%) |
May 01, 2015 | 113.83 | 114.78 | 113.83 | 114.48 | 2,975,354 | +0.94(+0.83%) |
Apr 30, 2015 | 113.85 | 114.65 | 113.27 | 113.54 | 4,834,838 | -0.42(-0.37%) |
Apr 29, 2015 | 114.29 | 114.66 | 113.39 | 113.96 | 4,240,452 | -0.99(-0.86%) |
Apr 28, 2015 | 114.48 | 114.97 | 113.39 | 114.95 | 4,666,466 | +0.25(+0.22%) |
Apr 27, 2015 | 115.78 | 116.21 | 114.57 | 114.70 | 4,750,259 | -0.73(-0.64%) |
Apr 24, 2015 | 116.02 | 116.02 | 114.60 | 115.43 | 4,192,045 | -0.49(-0.42%) |
Apr 23, 2015 | 115.83 | 117.22 | 115.15 | 115.92 | 7,856,480 | -3.64(-3.04%) |
Apr 22, 2015 | 118.93 | 119.71 | 118.03 | 119.55 | 3,069,951 | +0.49(+0.41%) |
Apr 21, 2015 | 120.26 | 120.30 | 118.79 | 119.07 | 2,714,181 | -0.37(-0.31%) |
Apr 20, 2015 | 118.34 | 120.08 | 118.14 | 119.44 | 3,297,645 | +2.03(+1.73%) |
Apr 17, 2015 | 119.45 | 119.46 | 116.98 | 117.40 | 4,219,628 | -3.03(-2.52%) |
Apr 16, 2015 | 120.32 | 120.99 | 119.86 | 120.44 | 2,290,356 | -0.40(-0.33%) |
Apr 15, 2015 | 121.04 | 121.49 | 120.42 | 120.84 | 2,749,080 | +0.33(+0.27%) |
Apr 14, 2015 | 120.03 | 120.87 | 119.19 | 120.51 | 2,637,949 | +0.11(+0.09%) |
Apr 13, 2015 | 121.07 | 121.51 | 120.23 | 120.40 | 2,562,507 | -0.89(-0.74%) |
Apr 10, 2015 | 121.61 | 121.75 | 120.68 | 121.30 | 2,068,749 | +0.20(+0.17%) |
Apr 09, 2015 | 120.70 | 121.38 | 119.85 | 121.09 | 2,314,864 | +0.38(+0.31%) |
Apr 08, 2015 | 120.67 | 121.40 | 119.94 | 120.71 | 2,416,529 | +0.04(+0.04%) |
Apr 07, 2015 | 120.08 | 121.66 | 120.00 | 120.67 | 3,415,228 | +0.53(+0.44%) |
Apr 06, 2015 | 117.37 | 120.51 | 117.18 | 120.14 | 3,526,562 | +1.95(+1.65%) |
Apr 02, 2015 | 118.62 | 118.19 | 118.19 | 118.19 | 2,551,741 | +0.20(+0.17%) |
Apr 01, 2015 | 119.28 | 119.46 | 117.54 | 117.99 | 2,958,699 | -1.76(-1.47%) |
Mar 31, 2015 | 120.09 | 120.52 | 119.52 | 119.76 | 2,866,692 | -0.80(-0.66%) |
Mar 30, 2015 | 119.21 | 121.08 | 119.21 | 120.56 | 2,319,526 | +1.85(+1.56%) |
Mar 27, 2015 | 117.88 | 118.99 | 117.63 | 118.70 | 2,372,765 | +0.66(+0.56%) |
Mar 26, 2015 | 117.61 | 118.61 | 117.04 | 118.04 | 2,824,649 | -0.08(-0.07%) |
Mar 25, 2015 | 120.69 | 120.90 | 118.09 | 118.12 | 3,499,728 | -2.63(-2.18%) |
Mar 24, 2015 | 120.21 | 121.72 | 120.18 | 120.75 | 2,880,064 | +0.14(+0.11%) |
Mar 23, 2015 | 121.12 | 121.17 | 120.39 | 120.61 | 2,971,179 | -0.26(-0.22%) |
Mar 20, 2015 | 120.58 | 121.34 | 120.08 | 120.87 | 6,021,616 | +0.60(+0.50%) |
Mar 19, 2015 | 120.63 | 120.67 | 119.68 | 120.27 | 2,690,658 | -0.59(-0.49%) |
Mar 18, 2015 | 118.46 | 121.21 | 117.65 | 120.86 | 4,218,152 | +1.63(+1.36%) |
Mar 17, 2015 | 120.17 | 120.18 | 118.62 | 119.23 | 3,523,207 | -1.44(-1.19%) |
Mar 16, 2015 | 118.76 | 120.71 | 118.76 | 120.67 | 2,907,881 | +2.52(+2.13%) |
Mar 13, 2015 | 119.08 | 119.35 | 117.45 | 118.15 | 3,146,964 | -1.26(-1.05%) |
Mar 12, 2015 | 118.04 | 119.44 | 118.03 | 119.41 | 2,362,228 | +1.99(+1.69%) |
Mar 11, 2015 | 118.12 | 118.50 | 117.37 | 117.42 | 2,609,183 | -0.38(-0.33%) |
Mar 10, 2015 | 119.65 | 119.69 | 117.80 | 117.80 | 3,532,429 | -2.98(-2.47%) |
Mar 09, 2015 | 119.59 | 121.08 | 119.44 | 120.79 | 2,214,916 | +1.46(+1.22%) |
Mar 06, 2015 | 120.88 | 121.08 | 119.07 | 119.33 | 2,912,392 | -2.33(-1.92%) |
Mar 05, 2015 | 121.40 | 121.75 | 121.02 | 121.66 | 2,131,022 | +0.30(+0.24%) |
Mar 04, 2015 | 122.16 | 122.17 | 120.85 | 121.36 | 2,163,914 | -0.80(-0.66%) |
Mar 03, 2015 | 123.11 | 123.13 | 121.83 | 122.17 | 3,074,878 | -1.62(-1.31%) |