Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 131.18 | 131.25 | 129.18 | 129.47 | 380,055 | -1.59(-1.22%) |
May 28, 2015 | 130.73 | 131.47 | 129.81 | 131.06 | 241,052 | +0.16(+0.12%) |
May 27, 2015 | 130.47 | 131.44 | 129.80 | 130.90 | 306,886 | +0.82(+0.63%) |
May 26, 2015 | 130.97 | 131.38 | 129.43 | 130.09 | 207,733 | -1.39(-1.06%) |
May 22, 2015 | 131.65 | 131.48 | 131.48 | 131.48 | 217,781 | -0.25(-0.19%) |
May 21, 2015 | 130.88 | 131.91 | 130.35 | 131.73 | 224,303 | +0.42(+0.32%) |
May 20, 2015 | 131.65 | 131.91 | 130.51 | 131.31 | 176,609 | -0.53(-0.40%) |
May 19, 2015 | 131.20 | 132.13 | 130.90 | 131.84 | 231,185 | +1.22(+0.94%) |
May 18, 2015 | 128.79 | 131.08 | 128.79 | 130.62 | 188,294 | +2.00(+1.56%) |
May 15, 2015 | 131.35 | 131.86 | 127.70 | 128.61 | 241,307 | -2.26(-1.73%) |
May 14, 2015 | 130.57 | 131.25 | 129.33 | 130.88 | 329,020 | +1.00(+0.77%) |
May 13, 2015 | 129.36 | 130.07 | 128.31 | 129.87 | 308,483 | +0.59(+0.46%) |
May 12, 2015 | 128.51 | 129.59 | 127.31 | 129.28 | 234,022 | +0.55(+0.42%) |
May 11, 2015 | 128.02 | 129.23 | 126.93 | 128.73 | 321,501 | +0.76(+0.59%) |
May 08, 2015 | 127.76 | 128.50 | 126.84 | 127.97 | 208,212 | +0.73(+0.57%) |
May 07, 2015 | 128.22 | 128.63 | 127.12 | 127.25 | 642,664 | -0.80(-0.63%) |
May 06, 2015 | 126.55 | 128.09 | 126.41 | 128.05 | 472,540 | +1.24(+0.98%) |
May 05, 2015 | 126.69 | 127.62 | 126.42 | 126.81 | 511,824 | -0.33(-0.26%) |
May 04, 2015 | 124.67 | 127.26 | 124.34 | 127.14 | 434,966 | +2.90(+2.33%) |
May 01, 2015 | 125.15 | 125.66 | 123.33 | 124.24 | 358,078 | -0.08(-0.06%) |
Apr 30, 2015 | 123.68 | 125.28 | 122.99 | 124.31 | 583,605 | -0.05(-0.04%) |
Apr 29, 2015 | 122.93 | 124.80 | 122.78 | 124.36 | 332,523 | +1.03(+0.84%) |
Apr 28, 2015 | 121.45 | 123.42 | 121.30 | 123.33 | 440,094 | +1.82(+1.50%) |
Apr 27, 2015 | 123.29 | 124.46 | 121.00 | 121.51 | 418,520 | -1.33(-1.08%) |
Apr 24, 2015 | 124.87 | 125.17 | 122.72 | 122.84 | 298,934 | -1.97(-1.58%) |
Apr 23, 2015 | 125.38 | 125.97 | 124.69 | 124.81 | 346,776 | -0.50(-0.40%) |
Apr 22, 2015 | 126.59 | 128.05 | 125.08 | 125.31 | 577,459 | -1.09(-0.87%) |
Apr 21, 2015 | 121.45 | 126.95 | 119.67 | 126.41 | 844,709 | +6.85(+5.73%) |
Apr 20, 2015 | 120.54 | 120.99 | 119.25 | 119.56 | 513,869 | +0.05(+0.04%) |
Apr 17, 2015 | 120.92 | 121.18 | 119.22 | 119.50 | 329,964 | -2.16(-1.78%) |
Apr 16, 2015 | 121.69 | 122.12 | 120.42 | 121.67 | 243,667 | -0.01(-0.01%) |
Apr 15, 2015 | 121.13 | 121.87 | 120.39 | 121.68 | 368,128 | +0.84(+0.70%) |
Apr 14, 2015 | 119.43 | 121.08 | 119.43 | 120.83 | 242,306 | -1.06(-0.87%) |
Apr 13, 2015 | 120.83 | 122.37 | 120.20 | 121.89 | 337,204 | +0.87(+0.72%) |
Apr 10, 2015 | 121.28 | 121.54 | 120.50 | 121.02 | 258,677 | -0.19(-0.16%) |
Apr 09, 2015 | 121.55 | 122.35 | 120.19 | 121.22 | 223,806 | -0.21(-0.18%) |
Apr 08, 2015 | 122.80 | 122.93 | 121.04 | 121.43 | 300,431 | -0.85(-0.70%) |
Apr 07, 2015 | 122.14 | 123.89 | 121.21 | 122.28 | 183,569 | +0.41(+0.33%) |
Apr 06, 2015 | 120.33 | 122.41 | 119.25 | 121.87 | 247,063 | +0.16(+0.13%) |
Apr 02, 2015 | 120.89 | 121.72 | 121.72 | 121.72 | 274,950 | +0.83(+0.69%) |
Apr 01, 2015 | 120.45 | 121.09 | 119.01 | 120.88 | 370,023 | +0.75(+0.62%) |
Mar 31, 2015 | 119.09 | 120.43 | 118.78 | 120.13 | 274,734 | +0.27(+0.22%) |
Mar 30, 2015 | 118.71 | 120.28 | 118.08 | 119.86 | 218,952 | +1.88(+1.60%) |
Mar 27, 2015 | 118.17 | 118.17 | 116.71 | 117.98 | 196,769 | -0.30(-0.25%) |
Mar 26, 2015 | 116.35 | 118.61 | 115.79 | 118.28 | 289,602 | +1.37(+1.17%) |
Mar 25, 2015 | 119.75 | 120.42 | 116.89 | 116.90 | 235,118 | -2.82(-2.35%) |
Mar 24, 2015 | 120.48 | 121.90 | 117.61 | 119.72 | 791,000 | -0.67(-0.55%) |
Mar 23, 2015 | 122.19 | 122.38 | 120.33 | 120.39 | 210,282 | -1.89(-1.55%) |
Mar 20, 2015 | 121.73 | 122.45 | 121.04 | 122.28 | 684,711 | +0.87(+0.72%) |
Mar 19, 2015 | 121.83 | 121.97 | 120.64 | 121.41 | 407,363 | -0.53(-0.43%) |
Mar 18, 2015 | 121.33 | 123.94 | 121.33 | 121.94 | 411,543 | -0.06(-0.05%) |
Mar 17, 2015 | 122.98 | 122.98 | 121.19 | 122.00 | 594,877 | -0.84(-0.69%) |
Mar 16, 2015 | 122.84 | 123.62 | 121.39 | 122.85 | 490,585 | +1.10(+0.91%) |
Mar 13, 2015 | 119.31 | 121.92 | 119.31 | 121.74 | 634,723 | +1.94(+1.62%) |
Mar 12, 2015 | 117.26 | 120.11 | 116.77 | 119.81 | 429,068 | +3.52(+3.03%) |
Mar 11, 2015 | 114.75 | 116.36 | 114.34 | 116.28 | 176,535 | +1.96(+1.71%) |
Mar 10, 2015 | 116.23 | 116.23 | 114.32 | 114.33 | 141,968 | -2.96(-2.52%) |
Mar 09, 2015 | 117.00 | 118.43 | 116.08 | 117.28 | 251,896 | +0.22(+0.19%) |
Mar 06, 2015 | 115.65 | 118.64 | 115.65 | 117.06 | 330,157 | +1.29(+1.11%) |
Mar 05, 2015 | 115.85 | 116.90 | 114.34 | 115.77 | 225,806 | +0.12(+0.10%) |
Mar 04, 2015 | 114.58 | 115.70 | 114.19 | 115.65 | 282,829 | +0.33(+0.29%) |
Mar 03, 2015 | 115.72 | 116.02 | 114.42 | 115.32 | 319,389 | -0.21(-0.18%) |