Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 121.17 | 121.78 | 120.17 | 120.45 | 1,404,013 | -0.79(-0.65%) |
May 28, 2015 | 121.10 | 122.02 | 120.34 | 121.24 | 1,101,501 | -0.10(-0.08%) |
May 27, 2015 | 120.31 | 121.66 | 119.93 | 121.35 | 687,451 | +1.09(+0.91%) |
May 26, 2015 | 121.31 | 121.67 | 119.96 | 120.26 | 1,213,788 | -1.42(-1.17%) |
May 22, 2015 | 121.97 | 121.68 | 121.68 | 121.68 | 943,113 | -0.40(-0.33%) |
May 21, 2015 | 121.07 | 122.32 | 120.83 | 122.08 | 1,018,213 | +0.88(+0.73%) |
May 20, 2015 | 121.10 | 121.78 | 120.92 | 121.20 | 748,873 | -0.03(-0.03%) |
May 19, 2015 | 121.17 | 121.84 | 120.95 | 121.23 | 982,997 | -0.16(-0.13%) |
May 18, 2015 | 121.17 | 121.83 | 120.77 | 121.40 | 855,514 | +0.11(+0.09%) |
May 15, 2015 | 120.87 | 121.29 | 120.49 | 121.29 | 941,421 | +0.38(+0.31%) |
May 14, 2015 | 119.81 | 120.98 | 119.26 | 120.91 | 945,196 | +1.87(+1.57%) |
May 13, 2015 | 120.03 | 120.03 | 118.40 | 119.04 | 1,616,373 | -0.26(-0.22%) |
May 12, 2015 | 120.33 | 121.10 | 119.19 | 119.30 | 2,008,269 | -2.08(-1.71%) |
May 11, 2015 | 121.24 | 122.76 | 120.97 | 121.37 | 1,685,011 | -0.37(-0.30%) |
May 08, 2015 | 122.73 | 123.03 | 121.11 | 121.74 | 1,795,233 | -0.68(-0.55%) |
May 07, 2015 | 121.30 | 124.09 | 121.30 | 122.42 | 1,363,865 | +1.48(+1.22%) |
May 06, 2015 | 121.89 | 122.19 | 120.46 | 120.94 | 1,541,199 | -0.79(-0.65%) |
May 05, 2015 | 123.45 | 123.45 | 121.35 | 121.73 | 1,253,044 | -1.66(-1.35%) |
May 04, 2015 | 122.47 | 123.93 | 122.33 | 123.39 | 1,193,495 | +1.50(+1.23%) |
May 01, 2015 | 120.92 | 122.02 | 120.92 | 121.89 | 908,291 | +1.13(+0.94%) |
Apr 30, 2015 | 121.89 | 121.89 | 120.06 | 120.76 | 1,531,661 | -1.12(-0.92%) |
Apr 29, 2015 | 122.03 | 122.72 | 120.85 | 121.89 | 1,370,903 | -0.94(-0.76%) |
Apr 28, 2015 | 121.76 | 122.86 | 120.03 | 122.82 | 1,087,603 | +1.05(+0.87%) |
Apr 27, 2015 | 123.90 | 123.95 | 121.45 | 121.77 | 970,118 | -1.96(-1.59%) |
Apr 24, 2015 | 123.61 | 124.45 | 122.91 | 123.73 | 655,371 | -0.02(-0.01%) |
Apr 23, 2015 | 122.97 | 124.27 | 122.78 | 123.75 | 942,418 | +0.02(+0.01%) |
Apr 22, 2015 | 124.63 | 124.90 | 123.34 | 123.73 | 1,282,454 | -1.06(-0.85%) |
Apr 21, 2015 | 123.98 | 125.24 | 123.69 | 124.79 | 1,873,898 | +1.16(+0.94%) |
Apr 20, 2015 | 122.14 | 123.69 | 122.08 | 123.64 | 1,532,332 | +2.31(+1.90%) |
Apr 17, 2015 | 121.00 | 121.70 | 120.23 | 121.33 | 1,295,885 | -0.74(-0.60%) |
Apr 16, 2015 | 120.70 | 122.74 | 120.70 | 122.07 | 1,460,181 | +1.35(+1.12%) |
Apr 15, 2015 | 121.53 | 122.02 | 120.52 | 120.71 | 1,244,299 | -0.43(-0.35%) |
Apr 14, 2015 | 121.95 | 122.34 | 120.37 | 121.14 | 1,220,446 | -0.98(-0.80%) |
Apr 13, 2015 | 122.77 | 123.86 | 121.97 | 122.12 | 1,013,428 | -0.65(-0.53%) |
Apr 10, 2015 | 122.14 | 123.50 | 121.89 | 122.77 | 887,422 | +0.60(+0.49%) |
Apr 09, 2015 | 121.00 | 122.26 | 120.64 | 122.17 | 784,777 | +0.99(+0.81%) |
Apr 08, 2015 | 121.37 | 121.79 | 120.58 | 121.18 | 804,975 | +0.56(+0.46%) |
Apr 07, 2015 | 121.96 | 122.59 | 120.58 | 120.63 | 1,034,428 | -0.64(-0.53%) |
Apr 06, 2015 | 120.12 | 122.14 | 119.85 | 121.27 | 1,860,705 | +0.20(+0.16%) |
Apr 02, 2015 | 121.90 | 121.07 | 121.07 | 121.07 | 1,261,916 | -0.62(-0.51%) |
Apr 01, 2015 | 123.13 | 123.13 | 120.76 | 121.69 | 1,397,648 | -1.41(-1.14%) |
Mar 31, 2015 | 124.61 | 125.22 | 123.06 | 123.09 | 1,236,084 | -1.76(-1.41%) |
Mar 30, 2015 | 124.45 | 125.17 | 124.22 | 124.85 | 758,902 | +0.90(+0.73%) |
Mar 27, 2015 | 123.09 | 124.47 | 123.04 | 123.95 | 1,164,018 | +1.18(+0.96%) |
Mar 26, 2015 | 121.95 | 123.63 | 121.73 | 122.77 | 1,199,049 | +0.51(+0.42%) |
Mar 25, 2015 | 123.88 | 124.54 | 122.25 | 122.25 | 3,919,470 | -1.36(-1.10%) |
Mar 24, 2015 | 125.31 | 126.82 | 123.57 | 123.62 | 1,518,430 | -1.11(-0.89%) |
Mar 23, 2015 | 124.22 | 125.14 | 123.76 | 124.73 | 1,068,680 | +0.67(+0.54%) |
Mar 20, 2015 | 125.00 | 125.57 | 124.03 | 124.06 | 2,434,835 | -0.18(-0.14%) |
Mar 19, 2015 | 124.17 | 124.48 | 123.39 | 124.24 | 1,798,750 | +0.36(+0.29%) |
Mar 18, 2015 | 120.75 | 124.38 | 120.16 | 123.88 | 2,290,847 | +2.54(+2.09%) |
Mar 17, 2015 | 121.72 | 122.06 | 120.67 | 121.35 | 2,157,953 | -0.63(-0.52%) |
Mar 16, 2015 | 122.17 | 123.88 | 121.98 | 121.98 | 2,733,741 | +0.38(+0.31%) |
Mar 13, 2015 | 122.62 | 122.85 | 120.73 | 121.60 | 1,074,950 | -1.02(-0.83%) |
Mar 12, 2015 | 121.32 | 122.88 | 121.13 | 122.62 | 1,271,154 | +1.76(+1.45%) |
Mar 11, 2015 | 122.02 | 122.60 | 120.75 | 120.87 | 1,966,643 | -1.20(-0.98%) |
Mar 10, 2015 | 123.47 | 123.68 | 122.07 | 122.07 | 1,682,107 | -2.42(-1.94%) |
Mar 09, 2015 | 124.45 | 125.02 | 123.68 | 124.48 | 1,369,488 | +0.28(+0.23%) |
Mar 06, 2015 | 126.45 | 126.87 | 123.88 | 124.20 | 1,644,678 | -3.45(-2.70%) |
Mar 05, 2015 | 127.01 | 128.06 | 126.78 | 127.65 | 1,160,686 | +0.97(+0.77%) |
Mar 04, 2015 | 124.88 | 126.96 | 124.88 | 126.67 | 1,833,642 | +1.79(+1.44%) |
Mar 03, 2015 | 125.88 | 125.88 | 124.34 | 124.88 | 870,553 | -1.52(-1.20%) |