Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 120.70 | 121.30 | 119.70 | 119.98 | 1,409,578 | -0.79(-0.65%) |
May 28, 2015 | 120.62 | 121.54 | 119.87 | 120.77 | 1,105,867 | -0.10(-0.08%) |
May 27, 2015 | 119.83 | 121.17 | 119.46 | 120.87 | 690,176 | +1.08(+0.90%) |
May 26, 2015 | 120.83 | 121.19 | 119.48 | 119.78 | 1,218,599 | -1.42(-1.17%) |
May 22, 2015 | 121.49 | 121.20 | 121.20 | 121.20 | 946,851 | -0.40(-0.33%) |
May 21, 2015 | 120.59 | 121.84 | 120.36 | 121.60 | 1,022,249 | +0.88(+0.73%) |
May 20, 2015 | 120.62 | 121.30 | 120.44 | 120.72 | 751,841 | -0.03(-0.03%) |
May 19, 2015 | 120.70 | 121.36 | 120.47 | 120.76 | 986,894 | -0.16(-0.13%) |
May 18, 2015 | 120.70 | 121.34 | 120.30 | 120.92 | 858,905 | +0.11(+0.09%) |
May 15, 2015 | 120.39 | 120.81 | 120.01 | 120.81 | 945,152 | +0.38(+0.31%) |
May 14, 2015 | 119.34 | 120.50 | 118.79 | 120.43 | 948,942 | +1.86(+1.57%) |
May 13, 2015 | 119.55 | 119.55 | 117.93 | 118.57 | 1,622,779 | -0.26(-0.22%) |
May 12, 2015 | 119.85 | 120.62 | 118.72 | 118.83 | 2,016,229 | -2.07(-1.71%) |
May 11, 2015 | 120.77 | 122.28 | 120.49 | 120.89 | 1,691,689 | -0.37(-0.30%) |
May 08, 2015 | 122.24 | 122.54 | 120.64 | 121.26 | 1,802,348 | -0.67(-0.55%) |
May 07, 2015 | 120.82 | 123.60 | 120.82 | 121.93 | 1,369,270 | +1.47(+1.22%) |
May 06, 2015 | 121.41 | 121.70 | 119.99 | 120.47 | 1,547,308 | -0.79(-0.65%) |
May 05, 2015 | 122.96 | 122.96 | 120.87 | 121.25 | 1,258,010 | -1.66(-1.35%) |
May 04, 2015 | 121.99 | 123.44 | 121.85 | 122.91 | 1,198,226 | +1.49(+1.23%) |
May 01, 2015 | 120.44 | 121.54 | 120.44 | 121.41 | 911,891 | +1.13(+0.94%) |
Apr 30, 2015 | 121.41 | 121.41 | 119.59 | 120.29 | 1,537,731 | -1.12(-0.92%) |
Apr 29, 2015 | 121.55 | 122.23 | 120.37 | 121.41 | 1,376,337 | -0.93(-0.76%) |
Apr 28, 2015 | 121.28 | 122.38 | 119.56 | 122.34 | 1,091,914 | +1.05(+0.87%) |
Apr 27, 2015 | 123.41 | 123.46 | 120.97 | 121.29 | 973,963 | -1.95(-1.59%) |
Apr 24, 2015 | 123.12 | 123.96 | 122.42 | 123.24 | 657,969 | -0.02(-0.01%) |
Apr 23, 2015 | 122.48 | 123.78 | 122.30 | 123.26 | 946,154 | +0.02(+0.01%) |
Apr 22, 2015 | 124.14 | 124.41 | 122.86 | 123.24 | 1,287,537 | -1.06(-0.85%) |
Apr 21, 2015 | 123.49 | 124.74 | 123.20 | 124.30 | 1,881,325 | +1.15(+0.94%) |
Apr 20, 2015 | 121.65 | 123.21 | 121.60 | 123.15 | 1,538,406 | +2.30(+1.90%) |
Apr 17, 2015 | 120.53 | 121.22 | 119.76 | 120.85 | 1,301,021 | -0.73(-0.60%) |
Apr 16, 2015 | 120.23 | 122.26 | 120.23 | 121.58 | 1,465,969 | +1.35(+1.12%) |
Apr 15, 2015 | 121.06 | 121.53 | 120.04 | 120.23 | 1,249,230 | -0.43(-0.35%) |
Apr 14, 2015 | 121.47 | 121.86 | 119.90 | 120.66 | 1,225,283 | -0.97(-0.80%) |
Apr 13, 2015 | 122.28 | 123.37 | 121.49 | 121.64 | 1,017,445 | -0.65(-0.53%) |
Apr 10, 2015 | 121.65 | 123.01 | 121.41 | 122.28 | 890,939 | +0.60(+0.49%) |
Apr 09, 2015 | 120.53 | 121.78 | 120.17 | 121.69 | 787,887 | +0.98(+0.81%) |
Apr 08, 2015 | 120.89 | 121.31 | 120.11 | 120.70 | 808,165 | +0.55(+0.46%) |
Apr 07, 2015 | 121.48 | 122.11 | 120.10 | 120.15 | 1,038,528 | -0.64(-0.53%) |
Apr 06, 2015 | 119.65 | 121.66 | 119.37 | 120.79 | 1,868,080 | +0.20(+0.16%) |
Apr 02, 2015 | 121.42 | 120.59 | 120.59 | 120.59 | 1,266,918 | -0.62(-0.51%) |
Apr 01, 2015 | 122.64 | 122.64 | 120.29 | 121.21 | 1,403,187 | -1.40(-1.14%) |
Mar 31, 2015 | 124.12 | 124.73 | 122.58 | 122.61 | 1,240,983 | -1.75(-1.41%) |
Mar 30, 2015 | 123.96 | 124.67 | 123.73 | 124.36 | 761,910 | +0.90(+0.73%) |
Mar 27, 2015 | 122.61 | 123.97 | 122.56 | 123.46 | 1,168,632 | +1.18(+0.96%) |
Mar 26, 2015 | 121.47 | 123.14 | 121.25 | 122.28 | 1,203,802 | +0.51(+0.42%) |
Mar 25, 2015 | 123.39 | 124.05 | 121.76 | 121.77 | 3,935,005 | -1.36(-1.10%) |
Mar 24, 2015 | 124.81 | 126.32 | 123.08 | 123.13 | 1,524,449 | -1.11(-0.89%) |
Mar 23, 2015 | 123.73 | 124.64 | 123.28 | 124.24 | 1,072,916 | +0.67(+0.54%) |
Mar 20, 2015 | 124.50 | 125.08 | 123.54 | 123.57 | 2,444,486 | -0.18(-0.14%) |
Mar 19, 2015 | 123.68 | 123.99 | 122.90 | 123.75 | 1,805,879 | +0.36(+0.29%) |
Mar 18, 2015 | 120.28 | 123.89 | 119.69 | 123.39 | 2,299,927 | +2.53(+2.09%) |
Mar 17, 2015 | 121.24 | 121.58 | 120.19 | 120.87 | 2,166,506 | -0.63(-0.52%) |
Mar 16, 2015 | 121.69 | 123.39 | 121.50 | 121.50 | 2,744,576 | +0.38(+0.31%) |
Mar 13, 2015 | 122.14 | 122.36 | 120.25 | 121.12 | 1,079,211 | -1.02(-0.83%) |
Mar 12, 2015 | 120.84 | 122.40 | 120.65 | 122.14 | 1,276,192 | +1.75(+1.45%) |
Mar 11, 2015 | 121.54 | 122.11 | 120.27 | 120.39 | 1,974,438 | -1.20(-0.98%) |
Mar 10, 2015 | 122.98 | 123.19 | 121.58 | 121.58 | 1,688,774 | -2.41(-1.94%) |
Mar 09, 2015 | 123.96 | 124.52 | 123.19 | 123.99 | 1,374,916 | +0.28(+0.23%) |
Mar 06, 2015 | 125.95 | 126.37 | 123.39 | 123.71 | 1,651,197 | -3.43(-2.70%) |
Mar 05, 2015 | 126.50 | 127.55 | 126.28 | 127.14 | 1,165,286 | +0.97(+0.77%) |
Mar 04, 2015 | 124.39 | 126.46 | 124.39 | 126.17 | 1,840,910 | +1.79(+1.44%) |
Mar 03, 2015 | 125.38 | 125.38 | 123.85 | 124.39 | 874,004 | -1.51(-1.20%) |