Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 116.04 | 116.90 | 114.93 | 114.97 | 1,105,082 | -1.45(-1.25%) |
May 28, 2015 | 116.38 | 116.85 | 115.85 | 116.42 | 780,146 | -0.11(-0.09%) |
May 27, 2015 | 116.58 | 117.15 | 115.35 | 116.53 | 810,502 | +0.02(+0.01%) |
May 26, 2015 | 116.68 | 116.98 | 115.09 | 116.51 | 789,642 | -0.66(-0.56%) |
May 22, 2015 | 117.20 | 117.17 | 117.17 | 117.17 | 743,911 | -0.05(-0.04%) |
May 21, 2015 | 118.39 | 119.81 | 116.58 | 117.22 | 1,130,284 | -1.20(-1.01%) |
May 20, 2015 | 113.62 | 119.01 | 113.62 | 118.42 | 2,579,111 | +5.64(+5.01%) |
May 19, 2015 | 114.17 | 114.38 | 112.20 | 112.77 | 957,906 | -0.84(-0.74%) |
May 18, 2015 | 111.21 | 114.50 | 110.81 | 113.61 | 1,239,684 | +1.51(+1.35%) |
May 15, 2015 | 111.67 | 112.51 | 110.97 | 112.10 | 1,291,784 | +0.02(+0.02%) |
May 14, 2015 | 112.84 | 112.84 | 111.18 | 112.08 | 1,136,542 | -0.10(-0.09%) |
May 13, 2015 | 113.45 | 113.63 | 111.11 | 112.18 | 1,760,578 | -1.79(-1.57%) |
May 12, 2015 | 113.60 | 114.98 | 112.08 | 113.97 | 748,995 | -0.50(-0.43%) |
May 11, 2015 | 114.21 | 114.89 | 113.93 | 114.47 | 489,001 | -0.05(-0.04%) |
May 08, 2015 | 113.17 | 115.09 | 112.50 | 114.52 | 1,107,135 | +2.41(+2.15%) |
May 07, 2015 | 111.67 | 112.75 | 111.64 | 112.11 | 594,152 | +0.19(+0.17%) |
May 06, 2015 | 112.61 | 113.28 | 111.59 | 111.92 | 1,024,938 | -0.30(-0.27%) |
May 05, 2015 | 113.31 | 114.22 | 112.11 | 112.22 | 662,840 | -0.95(-0.84%) |
May 04, 2015 | 112.20 | 113.59 | 111.75 | 113.17 | 1,020,790 | +1.46(+1.30%) |
May 01, 2015 | 110.47 | 112.07 | 109.58 | 111.72 | 1,087,011 | +2.04(+1.86%) |
Apr 30, 2015 | 111.90 | 112.09 | 109.03 | 109.67 | 1,702,548 | -2.52(-2.25%) |
Apr 29, 2015 | 113.65 | 114.35 | 112.15 | 112.20 | 1,038,401 | -2.05(-1.79%) |
Apr 28, 2015 | 112.91 | 114.45 | 112.30 | 114.25 | 936,199 | +1.04(+0.92%) |
Apr 27, 2015 | 114.06 | 114.51 | 112.43 | 113.20 | 975,564 | -0.18(-0.16%) |
Apr 24, 2015 | 117.77 | 117.77 | 112.92 | 113.38 | 2,784,625 | -4.09(-3.48%) |
Apr 23, 2015 | 116.91 | 118.09 | 114.82 | 117.47 | 3,526,033 | +4.58(+4.06%) |
Apr 22, 2015 | 111.75 | 112.91 | 111.07 | 112.89 | 2,519,678 | +1.90(+1.71%) |
Apr 21, 2015 | 115.02 | 115.02 | 110.54 | 110.99 | 3,481,635 | -4.95(-4.27%) |
Apr 20, 2015 | 115.03 | 116.59 | 114.24 | 115.94 | 1,368,613 | +1.79(+1.57%) |
Apr 17, 2015 | 113.10 | 114.80 | 112.94 | 114.15 | 1,907,542 | +0.54(+0.47%) |
Apr 16, 2015 | 112.79 | 114.33 | 112.55 | 113.61 | 983,780 | +0.26(+0.23%) |
Apr 15, 2015 | 112.36 | 114.25 | 111.19 | 113.36 | 1,598,133 | +1.25(+1.12%) |
Apr 14, 2015 | 112.11 | 113.14 | 111.43 | 112.11 | 1,909,021 | -1.28(-1.13%) |
Apr 13, 2015 | 115.09 | 115.61 | 113.27 | 113.39 | 580,464 | -1.55(-1.35%) |
Apr 10, 2015 | 117.28 | 117.48 | 113.64 | 114.94 | 1,552,930 | -1.97(-1.69%) |
Apr 09, 2015 | 114.51 | 118.46 | 114.51 | 116.91 | 1,758,569 | +2.37(+2.07%) |
Apr 08, 2015 | 114.02 | 114.61 | 113.13 | 114.54 | 794,065 | +0.79(+0.70%) |
Apr 07, 2015 | 112.88 | 114.69 | 112.63 | 113.75 | 1,138,559 | +0.84(+0.74%) |
Apr 06, 2015 | 113.09 | 113.91 | 112.74 | 112.91 | 1,838,206 | -0.92(-0.81%) |
Apr 02, 2015 | 113.76 | 113.83 | 113.83 | 113.83 | 774,756 | +0.37(+0.32%) |
Apr 01, 2015 | 113.15 | 113.56 | 111.98 | 113.46 | 1,002,010 | +0.47(+0.42%) |
Mar 31, 2015 | 113.75 | 114.37 | 112.52 | 112.99 | 1,258,130 | -1.83(-1.60%) |
Mar 30, 2015 | 114.76 | 116.10 | 114.25 | 114.82 | 772,394 | +0.88(+0.77%) |
Mar 27, 2015 | 112.42 | 114.75 | 112.21 | 113.94 | 822,649 | +1.54(+1.37%) |
Mar 26, 2015 | 112.11 | 113.37 | 111.74 | 112.40 | 888,675 | -0.19(-0.17%) |
Mar 25, 2015 | 113.92 | 114.45 | 112.56 | 112.60 | 1,156,311 | -0.14(-0.13%) |
Mar 24, 2015 | 114.41 | 114.43 | 112.65 | 112.74 | 1,025,548 | -1.43(-1.25%) |
Mar 23, 2015 | 115.05 | 115.92 | 113.02 | 114.17 | 1,382,054 | -0.55(-0.48%) |
Mar 20, 2015 | 118.19 | 118.64 | 114.32 | 114.72 | 2,552,641 | -3.06(-2.60%) |
Mar 19, 2015 | 118.32 | 118.75 | 117.10 | 117.78 | 655,964 | -0.50(-0.43%) |
Mar 18, 2015 | 118.45 | 118.52 | 116.74 | 118.28 | 1,304,089 | -0.17(-0.14%) |
Mar 17, 2015 | 118.63 | 119.11 | 116.59 | 118.45 | 703,060 | -0.39(-0.33%) |
Mar 16, 2015 | 118.05 | 120.16 | 118.05 | 118.84 | 749,395 | +0.52(+0.44%) |
Mar 13, 2015 | 118.83 | 119.03 | 117.12 | 118.32 | 698,095 | -0.78(-0.65%) |
Mar 12, 2015 | 118.47 | 119.37 | 117.55 | 119.10 | 978,623 | +1.31(+1.11%) |
Mar 11, 2015 | 118.73 | 119.23 | 117.50 | 117.78 | 604,856 | -0.93(-0.78%) |
Mar 10, 2015 | 118.11 | 118.95 | 116.82 | 118.71 | 792,979 | -0.19(-0.16%) |
Mar 09, 2015 | 119.36 | 120.00 | 118.52 | 118.91 | 557,833 | -0.24(-0.20%) |
Mar 06, 2015 | 120.96 | 121.46 | 119.03 | 119.15 | 992,443 | -2.38(-1.96%) |
Mar 05, 2015 | 122.80 | 123.25 | 121.25 | 121.52 | 922,646 | -1.19(-0.97%) |
Mar 04, 2015 | 124.17 | 124.17 | 121.88 | 122.72 | 930,531 | -1.46(-1.17%) |
Mar 03, 2015 | 124.86 | 125.22 | 123.01 | 124.17 | 901,865 | -0.55(-0.44%) |