Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 116.06 | 116.92 | 114.95 | 114.99 | 1,104,875 | -1.45(-1.25%) |
May 28, 2015 | 116.40 | 116.87 | 115.87 | 116.44 | 780,000 | -0.10(-0.09%) |
May 27, 2015 | 116.61 | 117.17 | 115.37 | 116.55 | 810,350 | +0.02(+0.01%) |
May 26, 2015 | 116.70 | 117.01 | 115.11 | 116.53 | 789,494 | -0.66(-0.56%) |
May 22, 2015 | 117.22 | 117.19 | 117.19 | 117.19 | 743,772 | -0.05(-0.04%) |
May 21, 2015 | 118.42 | 119.83 | 116.60 | 117.24 | 1,130,072 | -1.20(-1.01%) |
May 20, 2015 | 113.64 | 119.03 | 113.64 | 118.44 | 2,578,628 | +5.65(+5.01%) |
May 19, 2015 | 114.19 | 114.40 | 112.22 | 112.79 | 957,726 | -0.84(-0.74%) |
May 18, 2015 | 111.23 | 114.52 | 110.83 | 113.63 | 1,239,452 | +1.51(+1.35%) |
May 15, 2015 | 111.70 | 112.53 | 110.99 | 112.12 | 1,291,542 | +0.02(+0.02%) |
May 14, 2015 | 112.86 | 112.86 | 111.20 | 112.10 | 1,136,329 | -0.10(-0.09%) |
May 13, 2015 | 113.47 | 113.65 | 111.14 | 112.20 | 1,760,249 | -1.79(-1.57%) |
May 12, 2015 | 113.62 | 115.00 | 112.10 | 114.00 | 748,855 | -0.50(-0.43%) |
May 11, 2015 | 114.23 | 114.91 | 113.95 | 114.49 | 488,909 | -0.05(-0.04%) |
May 08, 2015 | 113.19 | 115.11 | 112.52 | 114.54 | 1,106,928 | +2.41(+2.15%) |
May 07, 2015 | 111.70 | 112.77 | 111.66 | 112.13 | 594,041 | +0.19(+0.17%) |
May 06, 2015 | 112.63 | 113.30 | 111.61 | 111.94 | 1,024,746 | -0.30(-0.27%) |
May 05, 2015 | 113.33 | 114.24 | 112.14 | 112.24 | 662,716 | -0.95(-0.84%) |
May 04, 2015 | 112.22 | 113.61 | 111.77 | 113.19 | 1,020,599 | +1.46(+1.30%) |
May 01, 2015 | 110.49 | 112.09 | 109.60 | 111.74 | 1,086,807 | +2.04(+1.86%) |
Apr 30, 2015 | 111.92 | 112.11 | 109.05 | 109.69 | 1,702,229 | -2.52(-2.25%) |
Apr 29, 2015 | 113.67 | 114.37 | 112.17 | 112.22 | 1,038,206 | -2.05(-1.79%) |
Apr 28, 2015 | 112.93 | 114.47 | 112.32 | 114.27 | 936,024 | +1.04(+0.92%) |
Apr 27, 2015 | 114.08 | 114.53 | 112.45 | 113.23 | 975,381 | -0.18(-0.16%) |
Apr 24, 2015 | 117.79 | 117.79 | 112.94 | 113.40 | 2,784,103 | -4.09(-3.48%) |
Apr 23, 2015 | 116.93 | 118.11 | 114.84 | 117.50 | 3,525,372 | +4.58(+4.06%) |
Apr 22, 2015 | 111.77 | 112.93 | 111.09 | 112.91 | 2,519,206 | +1.90(+1.71%) |
Apr 21, 2015 | 115.04 | 115.04 | 110.56 | 111.02 | 3,480,983 | -4.95(-4.27%) |
Apr 20, 2015 | 115.05 | 116.61 | 114.26 | 115.97 | 1,368,357 | +1.79(+1.57%) |
Apr 17, 2015 | 113.12 | 114.82 | 112.96 | 114.17 | 1,907,185 | +0.54(+0.47%) |
Apr 16, 2015 | 112.81 | 114.36 | 112.57 | 113.63 | 983,595 | +0.26(+0.23%) |
Apr 15, 2015 | 112.39 | 114.27 | 111.21 | 113.38 | 1,597,834 | +1.25(+1.11%) |
Apr 14, 2015 | 112.13 | 113.16 | 111.45 | 112.13 | 1,908,663 | -1.28(-1.13%) |
Apr 13, 2015 | 115.12 | 115.63 | 113.29 | 113.41 | 580,355 | -1.55(-1.35%) |
Apr 10, 2015 | 117.30 | 117.50 | 113.66 | 114.96 | 1,552,639 | -1.97(-1.68%) |
Apr 09, 2015 | 114.53 | 118.48 | 114.53 | 116.93 | 1,758,240 | +2.37(+2.07%) |
Apr 08, 2015 | 114.04 | 114.63 | 113.15 | 114.56 | 793,917 | +0.79(+0.70%) |
Apr 07, 2015 | 112.90 | 114.72 | 112.65 | 113.77 | 1,138,345 | +0.84(+0.74%) |
Apr 06, 2015 | 113.11 | 113.93 | 112.76 | 112.93 | 1,837,862 | -0.92(-0.81%) |
Apr 02, 2015 | 113.78 | 113.85 | 113.85 | 113.85 | 774,611 | +0.37(+0.32%) |
Apr 01, 2015 | 113.17 | 113.59 | 112.00 | 113.48 | 1,001,822 | +0.47(+0.42%) |
Mar 31, 2015 | 113.77 | 114.39 | 112.54 | 113.01 | 1,257,895 | -1.83(-1.60%) |
Mar 30, 2015 | 114.78 | 116.12 | 114.28 | 114.84 | 772,249 | +0.88(+0.77%) |
Mar 27, 2015 | 112.44 | 114.77 | 112.23 | 113.96 | 822,495 | +1.54(+1.37%) |
Mar 26, 2015 | 112.13 | 113.39 | 111.76 | 112.42 | 888,508 | -0.19(-0.17%) |
Mar 25, 2015 | 113.95 | 114.47 | 112.58 | 112.62 | 1,156,094 | -0.14(-0.13%) |
Mar 24, 2015 | 114.43 | 114.45 | 112.67 | 112.76 | 1,025,356 | -1.43(-1.25%) |
Mar 23, 2015 | 115.08 | 115.94 | 113.04 | 114.19 | 1,381,795 | -0.55(-0.48%) |
Mar 20, 2015 | 118.22 | 118.66 | 114.34 | 114.74 | 2,552,163 | -3.06(-2.60%) |
Mar 19, 2015 | 118.34 | 118.78 | 117.13 | 117.80 | 655,841 | -0.50(-0.43%) |
Mar 18, 2015 | 118.47 | 118.54 | 116.76 | 118.30 | 1,303,844 | -0.17(-0.14%) |
Mar 17, 2015 | 118.66 | 119.13 | 116.61 | 118.47 | 702,928 | -0.39(-0.33%) |
Mar 16, 2015 | 118.07 | 120.18 | 118.07 | 118.86 | 749,254 | +0.52(+0.44%) |
Mar 13, 2015 | 118.86 | 119.05 | 117.14 | 118.34 | 697,964 | -0.78(-0.65%) |
Mar 12, 2015 | 118.49 | 119.39 | 117.58 | 119.12 | 978,440 | +1.31(+1.11%) |
Mar 11, 2015 | 118.75 | 119.26 | 117.52 | 117.81 | 604,742 | -0.93(-0.78%) |
Mar 10, 2015 | 118.13 | 118.97 | 116.84 | 118.74 | 792,830 | -0.19(-0.16%) |
Mar 09, 2015 | 119.39 | 120.02 | 118.54 | 118.93 | 557,729 | -0.24(-0.20%) |
Mar 06, 2015 | 120.99 | 121.48 | 119.06 | 119.17 | 992,257 | -2.38(-1.96%) |
Mar 05, 2015 | 122.82 | 123.28 | 121.28 | 121.55 | 922,473 | -1.19(-0.97%) |
Mar 04, 2015 | 124.19 | 124.20 | 121.90 | 122.74 | 930,356 | -1.46(-1.17%) |
Mar 03, 2015 | 124.88 | 125.25 | 123.03 | 124.20 | 901,696 | -0.55(-0.44%) |