Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 127.46 | 136.61 | 126.58 | 132.38 | 6,737,663 | +4.66(+3.65%) |
May 28, 2015 | 126.85 | 127.88 | 126.50 | 127.72 | 1,164,674 | +0.87(+0.69%) |
May 27, 2015 | 126.57 | 127.50 | 126.11 | 126.85 | 1,194,967 | +0.97(+0.77%) |
May 26, 2015 | 127.71 | 127.73 | 125.68 | 125.88 | 1,442,048 | -1.83(-1.44%) |
May 22, 2015 | 124.97 | 127.71 | 127.71 | 127.71 | 3,388,977 | +2.74(+2.19%) |
May 21, 2015 | 125.26 | 125.55 | 124.57 | 124.97 | 1,205,717 | -0.67(-0.53%) |
May 20, 2015 | 125.73 | 126.02 | 125.13 | 125.64 | 964,063 | -0.11(-0.09%) |
May 19, 2015 | 126.07 | 126.64 | 126.07 | 125.76 | 1,503,796 | +0.48(+0.38%) |
May 18, 2015 | 123.96 | 125.64 | 123.88 | 125.28 | 1,175,271 | +1.14(+0.92%) |
May 15, 2015 | 123.86 | 124.41 | 123.38 | 124.14 | 1,343,410 | +0.20(+0.16%) |
May 14, 2015 | 124.53 | 125.09 | 123.55 | 123.94 | 1,553,567 | +0.15(+0.12%) |
May 13, 2015 | 124.52 | 125.35 | 123.42 | 123.79 | 2,681,873 | -0.16(-0.13%) |
May 12, 2015 | 120.15 | 124.78 | 120.02 | 123.95 | 4,481,256 | +3.35(+2.78%) |
May 11, 2015 | 120.85 | 121.90 | 120.24 | 120.60 | 1,331,970 | -0.18(-0.15%) |
May 08, 2015 | 119.68 | 121.24 | 119.62 | 120.78 | 1,419,084 | +1.88(+1.58%) |
May 07, 2015 | 117.92 | 119.57 | 117.72 | 118.90 | 1,484,741 | +1.13(+0.96%) |
May 06, 2015 | 118.67 | 118.91 | 116.92 | 117.78 | 1,473,183 | +0.04(+0.03%) |
May 05, 2015 | 118.54 | 119.03 | 117.45 | 117.74 | 1,552,889 | -1.39(-1.17%) |
May 04, 2015 | 118.51 | 120.12 | 118.23 | 119.13 | 2,295,711 | +1.17(+0.99%) |
May 01, 2015 | 118.10 | 118.97 | 117.03 | 117.96 | 2,851,554 | +0.80(+0.68%) |
Apr 30, 2015 | 118.78 | 120.46 | 116.83 | 117.16 | 2,517,173 | -1.92(-1.61%) |
Apr 29, 2015 | 122.92 | 123.64 | 117.33 | 119.08 | 3,644,651 | -4.73(-3.82%) |
Apr 28, 2015 | 122.78 | 124.11 | 120.74 | 123.81 | 2,299,875 | +1.37(+1.12%) |
Apr 27, 2015 | 123.30 | 123.78 | 121.86 | 122.44 | 2,998,128 | -0.39(-0.31%) |
Apr 24, 2015 | 122.70 | 123.02 | 122.43 | 122.82 | 1,082,564 | +0.08(+0.07%) |
Apr 23, 2015 | 122.34 | 123.17 | 122.11 | 122.74 | 1,439,478 | +0.30(+0.25%) |
Apr 22, 2015 | 123.16 | 123.43 | 121.72 | 122.44 | 1,321,818 | -0.42(-0.34%) |
Apr 21, 2015 | 122.98 | 123.56 | 122.39 | 122.86 | 1,967,446 | +0.40(+0.33%) |
Apr 20, 2015 | 124.35 | 124.48 | 122.28 | 122.46 | 1,476,807 | -0.81(-0.66%) |
Apr 17, 2015 | 124.08 | 124.62 | 122.31 | 123.27 | 1,207,166 | -1.57(-1.26%) |
Apr 16, 2015 | 126.42 | 126.90 | 124.50 | 124.83 | 2,060,222 | +2.42(+1.98%) |
Apr 15, 2015 | 125.15 | 125.58 | 122.01 | 122.41 | 3,301,712 | -2.52(-2.02%) |
Apr 14, 2015 | 124.95 | 125.26 | 123.54 | 124.93 | 1,688,544 | +0.09(+0.08%) |
Apr 13, 2015 | 125.50 | 126.86 | 124.76 | 124.83 | 1,437,479 | -0.48(-0.38%) |
Apr 10, 2015 | 124.50 | 125.32 | 123.56 | 125.31 | 1,773,719 | +1.06(+0.85%) |
Apr 09, 2015 | 123.53 | 124.61 | 123.32 | 124.25 | 1,469,527 | +0.65(+0.53%) |
Apr 08, 2015 | 122.47 | 123.66 | 122.22 | 123.60 | 1,482,909 | +1.51(+1.24%) |
Apr 07, 2015 | 124.88 | 125.45 | 122.09 | 122.09 | 1,696,875 | -1.81(-1.46%) |
Apr 06, 2015 | 122.02 | 124.43 | 121.84 | 123.90 | 1,584,941 | +1.26(+1.03%) |
Apr 02, 2015 | 122.66 | 122.64 | 122.64 | 122.64 | 1,561,991 | +0.09(+0.08%) |
Apr 01, 2015 | 121.87 | 122.56 | 120.36 | 122.55 | 2,234,768 | +0.87(+0.72%) |
Mar 31, 2015 | 121.36 | 122.59 | 121.06 | 121.68 | 1,981,779 | -0.49(-0.40%) |
Mar 30, 2015 | 123.02 | 123.27 | 121.76 | 122.17 | 1,528,584 | +0.92(+0.76%) |
Mar 27, 2015 | 119.02 | 121.49 | 119.02 | 121.24 | 1,595,046 | +2.60(+2.19%) |
Mar 26, 2015 | 118.32 | 119.88 | 117.56 | 118.64 | 1,741,180 | -0.66(-0.55%) |
Mar 25, 2015 | 122.23 | 123.20 | 119.28 | 119.30 | 1,752,998 | -2.50(-2.05%) |
Mar 24, 2015 | 120.81 | 122.22 | 120.62 | 121.80 | 2,100,223 | +1.08(+0.90%) |
Mar 23, 2015 | 120.68 | 121.67 | 120.52 | 120.72 | 1,719,251 | +0.04(+0.03%) |
Mar 20, 2015 | 121.47 | 121.55 | 120.33 | 120.68 | 2,154,949 | +0.26(+0.22%) |
Mar 19, 2015 | 119.83 | 121.13 | 119.43 | 120.42 | 1,372,535 | +0.57(+0.48%) |
Mar 18, 2015 | 117.50 | 120.32 | 117.13 | 119.84 | 1,659,589 | +2.48(+2.11%) |
Mar 17, 2015 | 117.14 | 117.66 | 116.35 | 117.36 | 1,343,638 | -0.15(-0.13%) |
Mar 16, 2015 | 115.89 | 118.69 | 115.63 | 117.51 | 1,962,069 | +1.99(+1.73%) |
Mar 13, 2015 | 114.90 | 115.81 | 114.02 | 115.52 | 1,094,756 | +0.13(+0.11%) |
Mar 12, 2015 | 113.76 | 115.50 | 113.76 | 115.39 | 1,118,937 | +2.16(+1.91%) |
Mar 11, 2015 | 113.46 | 113.87 | 112.75 | 113.22 | 1,375,811 | +0.60(+0.53%) |
Mar 10, 2015 | 113.67 | 113.77 | 112.62 | 112.62 | 1,100,216 | -2.03(-1.77%) |
Mar 09, 2015 | 113.37 | 114.92 | 113.08 | 114.65 | 1,720,988 | +1.35(+1.19%) |
Mar 06, 2015 | 114.66 | 114.73 | 112.60 | 113.30 | 2,678,263 | -1.82(-1.58%) |
Mar 05, 2015 | 114.51 | 115.58 | 114.33 | 115.12 | 1,708,330 | +0.61(+0.53%) |
Mar 04, 2015 | 112.06 | 114.95 | 113.81 | 114.51 | 3,087,875 | +0.70(+0.62%) |
Mar 03, 2015 | 114.84 | 115.07 | 112.92 | 113.81 | 2,410,829 | -1.29(-1.12%) |