Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 121.18 | 121.78 | 120.17 | 120.46 | 1,403,998 | -0.79(-0.65%) |
May 28, 2015 | 121.10 | 122.03 | 120.34 | 121.25 | 1,101,489 | -0.10(-0.08%) |
May 27, 2015 | 120.31 | 121.66 | 119.93 | 121.35 | 687,444 | +1.09(+0.90%) |
May 26, 2015 | 121.31 | 121.67 | 119.96 | 120.26 | 1,213,775 | -1.42(-1.17%) |
May 22, 2015 | 121.97 | 121.68 | 121.68 | 121.68 | 943,103 | -0.40(-0.33%) |
May 21, 2015 | 121.07 | 122.32 | 120.83 | 122.08 | 1,018,202 | +0.88(+0.73%) |
May 20, 2015 | 121.10 | 121.78 | 120.92 | 121.20 | 748,865 | -0.03(-0.03%) |
May 19, 2015 | 121.18 | 121.84 | 120.95 | 121.24 | 982,987 | -0.16(-0.13%) |
May 18, 2015 | 121.18 | 121.83 | 120.77 | 121.40 | 855,505 | +0.11(+0.09%) |
May 15, 2015 | 120.87 | 121.29 | 120.49 | 121.29 | 941,411 | +0.38(+0.31%) |
May 14, 2015 | 119.81 | 120.98 | 119.26 | 120.91 | 945,186 | +1.87(+1.57%) |
May 13, 2015 | 120.03 | 120.03 | 118.40 | 119.04 | 1,616,356 | -0.26(-0.22%) |
May 12, 2015 | 120.33 | 121.10 | 119.20 | 119.30 | 2,008,248 | -2.07(-1.71%) |
May 11, 2015 | 121.25 | 122.76 | 120.97 | 121.37 | 1,684,993 | -0.37(-0.30%) |
May 08, 2015 | 122.73 | 123.03 | 121.12 | 121.74 | 1,795,214 | -0.68(-0.55%) |
May 07, 2015 | 121.31 | 124.09 | 121.31 | 122.42 | 1,363,850 | +1.47(+1.22%) |
May 06, 2015 | 121.89 | 122.19 | 120.46 | 120.94 | 1,541,183 | -0.79(-0.65%) |
May 05, 2015 | 123.45 | 123.45 | 121.35 | 121.73 | 1,253,031 | -1.66(-1.35%) |
May 04, 2015 | 122.47 | 123.93 | 122.33 | 123.40 | 1,193,483 | +1.50(+1.23%) |
May 01, 2015 | 120.92 | 122.03 | 120.92 | 121.90 | 908,282 | +1.13(+0.94%) |
Apr 30, 2015 | 121.89 | 121.89 | 120.06 | 120.77 | 1,531,644 | -1.12(-0.92%) |
Apr 29, 2015 | 122.03 | 122.72 | 120.85 | 121.89 | 1,370,889 | -0.93(-0.76%) |
Apr 28, 2015 | 121.76 | 122.86 | 120.04 | 122.82 | 1,087,592 | +1.05(+0.87%) |
Apr 27, 2015 | 123.90 | 123.95 | 121.45 | 121.77 | 970,108 | -1.96(-1.59%) |
Apr 24, 2015 | 123.61 | 124.45 | 122.91 | 123.73 | 655,365 | -0.02(-0.01%) |
Apr 23, 2015 | 122.97 | 124.28 | 122.78 | 123.75 | 942,408 | +0.02(+0.01%) |
Apr 22, 2015 | 124.63 | 124.91 | 123.34 | 123.73 | 1,282,440 | -1.06(-0.85%) |
Apr 21, 2015 | 123.98 | 125.24 | 123.69 | 124.79 | 1,873,878 | +1.16(+0.94%) |
Apr 20, 2015 | 122.14 | 123.70 | 122.08 | 123.64 | 1,532,316 | +2.31(+1.90%) |
Apr 17, 2015 | 121.00 | 121.70 | 120.23 | 121.33 | 1,295,871 | -0.74(-0.60%) |
Apr 16, 2015 | 120.70 | 122.75 | 120.70 | 122.07 | 1,460,166 | +1.36(+1.12%) |
Apr 15, 2015 | 121.54 | 122.02 | 120.52 | 120.71 | 1,244,285 | -0.43(-0.35%) |
Apr 14, 2015 | 121.95 | 122.34 | 120.38 | 121.14 | 1,220,433 | -0.98(-0.80%) |
Apr 13, 2015 | 122.77 | 123.86 | 121.97 | 122.12 | 1,013,417 | -0.65(-0.53%) |
Apr 10, 2015 | 122.14 | 123.50 | 121.90 | 122.77 | 887,412 | +0.60(+0.49%) |
Apr 09, 2015 | 121.00 | 122.27 | 120.64 | 122.17 | 784,769 | +0.98(+0.81%) |
Apr 08, 2015 | 121.37 | 121.79 | 120.58 | 121.19 | 804,966 | +0.56(+0.46%) |
Apr 07, 2015 | 121.97 | 122.59 | 120.58 | 120.63 | 1,034,417 | -0.64(-0.53%) |
Apr 06, 2015 | 120.12 | 122.14 | 119.85 | 121.27 | 1,860,685 | +0.20(+0.16%) |
Apr 02, 2015 | 121.91 | 121.07 | 121.07 | 121.07 | 1,261,903 | -0.62(-0.51%) |
Apr 01, 2015 | 123.13 | 123.13 | 120.77 | 121.69 | 1,397,633 | -1.41(-1.14%) |
Mar 31, 2015 | 124.61 | 125.22 | 123.06 | 123.10 | 1,236,071 | -1.76(-1.41%) |
Mar 30, 2015 | 124.45 | 125.17 | 124.23 | 124.85 | 758,894 | +0.90(+0.73%) |
Mar 27, 2015 | 123.10 | 124.47 | 123.05 | 123.95 | 1,164,006 | +1.18(+0.96%) |
Mar 26, 2015 | 121.95 | 123.63 | 121.73 | 122.77 | 1,199,036 | +0.52(+0.42%) |
Mar 25, 2015 | 123.89 | 124.55 | 122.25 | 122.26 | 3,919,428 | -1.36(-1.10%) |
Mar 24, 2015 | 125.31 | 126.83 | 123.57 | 123.62 | 1,518,414 | -1.11(-0.89%) |
Mar 23, 2015 | 124.22 | 125.14 | 123.77 | 124.73 | 1,068,669 | +0.67(+0.54%) |
Mar 20, 2015 | 125.00 | 125.57 | 124.03 | 124.06 | 2,434,809 | -0.18(-0.14%) |
Mar 19, 2015 | 124.17 | 124.48 | 123.39 | 124.25 | 1,798,731 | +0.36(+0.29%) |
Mar 18, 2015 | 120.76 | 124.38 | 120.16 | 123.89 | 2,290,823 | +2.54(+2.09%) |
Mar 17, 2015 | 121.72 | 122.06 | 120.67 | 121.35 | 2,157,930 | -0.64(-0.52%) |
Mar 16, 2015 | 122.17 | 123.88 | 121.98 | 121.98 | 2,733,712 | +0.38(+0.31%) |
Mar 13, 2015 | 122.62 | 122.85 | 120.73 | 121.61 | 1,074,939 | -1.02(-0.83%) |
Mar 12, 2015 | 121.32 | 122.88 | 121.13 | 122.62 | 1,271,140 | +1.76(+1.45%) |
Mar 11, 2015 | 122.03 | 122.60 | 120.75 | 120.87 | 1,966,622 | -1.20(-0.98%) |
Mar 10, 2015 | 123.47 | 123.68 | 122.07 | 122.07 | 1,682,089 | -2.42(-1.94%) |
Mar 09, 2015 | 124.45 | 125.02 | 123.68 | 124.48 | 1,369,474 | +0.28(+0.23%) |
Mar 06, 2015 | 126.45 | 126.87 | 123.89 | 124.20 | 1,644,660 | -3.45(-2.70%) |
Mar 05, 2015 | 127.01 | 128.06 | 126.79 | 127.65 | 1,160,674 | +0.97(+0.77%) |
Mar 04, 2015 | 124.88 | 126.97 | 124.88 | 126.67 | 1,833,623 | +1.79(+1.44%) |
Mar 03, 2015 | 125.88 | 125.88 | 124.34 | 124.88 | 870,544 | -1.52(-1.20%) |