Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 127.73 | 127.82 | 124.19 | 125.57 | 1,650,630 | -1.82(-1.43%) |
May 28, 2015 | 129.43 | 130.00 | 126.33 | 127.39 | 1,184,197 | -2.15(-1.66%) |
May 27, 2015 | 128.12 | 131.54 | 127.02 | 129.54 | 1,718,399 | +2.43(+1.91%) |
May 26, 2015 | 127.00 | 128.74 | 125.46 | 127.11 | 1,047,704 | -0.08(-0.06%) |
May 22, 2015 | 126.26 | 127.19 | 127.19 | 127.19 | 773,300 | +0.31(+0.24%) |
May 21, 2015 | 127.59 | 128.00 | 124.57 | 126.88 | 874,659 | -1.09(-0.85%) |
May 20, 2015 | 125.44 | 128.22 | 124.25 | 127.97 | 1,066,260 | +2.98(+2.38%) |
May 19, 2015 | 126.23 | 127.83 | 124.07 | 124.99 | 1,013,210 | -1.03(-0.82%) |
May 18, 2015 | 122.42 | 126.15 | 121.53 | 126.02 | 1,142,699 | +3.24(+2.64%) |
May 15, 2015 | 122.60 | 123.31 | 121.47 | 122.78 | 650,455 | +0.13(+0.11%) |
May 14, 2015 | 122.38 | 123.71 | 120.04 | 122.65 | 1,128,859 | +1.18(+0.97%) |
May 13, 2015 | 122.14 | 123.01 | 120.62 | 121.47 | 936,275 | +0.38(+0.31%) |
May 12, 2015 | 120.23 | 121.35 | 119.05 | 121.09 | 782,197 | +0.13(+0.11%) |
May 11, 2015 | 122.28 | 123.41 | 120.56 | 120.96 | 959,539 | -0.70(-0.58%) |
May 08, 2015 | 121.49 | 124.32 | 120.63 | 121.66 | 1,133,872 | +1.30(+1.08%) |
May 07, 2015 | 119.75 | 120.78 | 117.17 | 120.36 | 1,276,279 | +0.66(+0.55%) |
May 06, 2015 | 119.14 | 122.50 | 116.00 | 119.70 | 2,505,319 | +5.78(+5.07%) |
May 05, 2015 | 115.69 | 116.26 | 113.50 | 113.92 | 994,122 | -2.40(-2.06%) |
May 04, 2015 | 115.43 | 119.61 | 114.64 | 116.32 | 1,056,734 | +0.40(+0.35%) |
May 01, 2015 | 114.85 | 119.75 | 112.61 | 115.92 | 1,862,442 | +3.87(+3.45%) |
Apr 30, 2015 | 116.34 | 118.65 | 110.50 | 112.05 | 1,718,924 | -3.14(-2.73%) |
Apr 29, 2015 | 113.94 | 117.33 | 113.40 | 115.19 | 968,564 | -0.46(-0.40%) |
Apr 28, 2015 | 118.27 | 118.84 | 113.20 | 115.65 | 1,746,605 | -1.32(-1.13%) |
Apr 27, 2015 | 120.72 | 124.95 | 115.43 | 116.97 | 2,546,672 | -3.31(-2.75%) |
Apr 24, 2015 | 122.38 | 123.14 | 120.21 | 120.28 | 821,847 | -2.67(-2.17%) |
Apr 23, 2015 | 120.69 | 124.05 | 120.26 | 122.95 | 1,004,808 | +1.87(+1.54%) |
Apr 22, 2015 | 121.30 | 123.15 | 120.37 | 121.08 | 731,358 | -0.16(-0.13%) |
Apr 21, 2015 | 120.94 | 121.74 | 119.70 | 121.24 | 980,304 | +1.11(+0.92%) |
Apr 20, 2015 | 121.04 | 121.51 | 119.04 | 120.13 | 1,026,260 | -0.78(-0.65%) |
Apr 17, 2015 | 120.85 | 121.71 | 119.50 | 120.91 | 1,613,908 | -0.75(-0.61%) |
Apr 16, 2015 | 121.40 | 122.20 | 119.80 | 121.66 | 795,883 | +0.86(+0.71%) |
Apr 15, 2015 | 122.03 | 122.10 | 119.27 | 120.80 | 1,193,902 | -0.70(-0.58%) |
Apr 14, 2015 | 122.00 | 123.72 | 119.38 | 121.50 | 1,136,024 | -0.64(-0.52%) |
Apr 13, 2015 | 121.88 | 124.86 | 121.86 | 122.14 | 953,404 | -0.06(-0.05%) |
Apr 10, 2015 | 122.56 | 124.00 | 121.40 | 122.20 | 1,608,993 | +0.12(+0.10%) |
Apr 09, 2015 | 124.50 | 126.66 | 121.80 | 122.08 | 1,964,908 | -1.56(-1.26%) |
Apr 08, 2015 | 120.39 | 124.81 | 120.29 | 123.64 | 2,056,039 | +2.47(+2.04%) |
Apr 07, 2015 | 119.69 | 123.50 | 119.11 | 121.17 | 1,675,716 | +2.39(+2.01%) |
Apr 06, 2015 | 120.11 | 121.35 | 118.17 | 118.78 | 1,213,763 | -1.60(-1.33%) |
Apr 02, 2015 | 120.92 | 120.38 | 120.38 | 120.38 | 1,525,900 | -0.57(-0.47%) |
Apr 01, 2015 | 124.61 | 124.75 | 118.22 | 120.95 | 2,105,061 | -3.67(-2.94%) |
Mar 31, 2015 | 128.85 | 129.33 | 123.58 | 124.62 | 2,412,196 | -4.51(-3.50%) |
Mar 30, 2015 | 131.33 | 133.44 | 126.54 | 129.13 | 2,828,641 | +0.35(+0.28%) |
Mar 27, 2015 | 125.00 | 133.46 | 124.36 | 128.78 | 6,370,724 | +13.23(+11.45%) |
Mar 26, 2015 | 112.63 | 116.20 | 111.00 | 115.55 | 2,240,061 | -0.07(-0.06%) |
Mar 25, 2015 | 122.85 | 123.26 | 115.06 | 115.62 | 2,544,603 | -7.38(-6.00%) |
Mar 24, 2015 | 124.01 | 126.00 | 122.73 | 123.00 | 1,579,093 | -0.62(-0.50%) |
Mar 23, 2015 | 125.25 | 125.25 | 121.45 | 123.62 | 1,802,317 | -1.55(-1.24%) |
Mar 20, 2015 | 128.51 | 129.59 | 124.82 | 125.17 | 2,290,756 | -2.32(-1.82%) |
Mar 19, 2015 | 127.36 | 129.42 | 126.91 | 127.49 | 1,644,690 | +1.38(+1.09%) |
Mar 18, 2015 | 126.51 | 127.54 | 123.85 | 126.11 | 1,766,859 | -1.16(-0.91%) |
Mar 17, 2015 | 124.37 | 127.90 | 123.38 | 127.27 | 1,716,491 | +2.90(+2.33%) |
Mar 16, 2015 | 121.49 | 124.99 | 121.26 | 124.37 | 1,722,226 | +0.85(+0.69%) |
Mar 13, 2015 | 117.68 | 124.16 | 117.63 | 123.52 | 3,539,912 | +7.93(+6.86%) |
Mar 12, 2015 | 114.50 | 115.85 | 113.55 | 115.59 | 1,223,792 | +1.14(+1.00%) |
Mar 11, 2015 | 113.87 | 115.82 | 111.81 | 114.45 | 1,365,262 | +1.29(+1.14%) |
Mar 10, 2015 | 112.09 | 115.00 | 111.26 | 113.16 | 1,132,416 | -0.02(-0.02%) |
Mar 09, 2015 | 113.75 | 114.30 | 111.17 | 113.18 | 1,392,291 | -0.59(-0.52%) |
Mar 06, 2015 | 113.44 | 115.68 | 112.50 | 113.77 | 1,341,392 | +0.27(+0.24%) |
Mar 05, 2015 | 111.05 | 116.70 | 111.05 | 113.50 | 2,778,607 | +3.71(+3.38%) |
Mar 04, 2015 | 107.49 | 110.00 | 108.36 | 109.79 | 1,097,195 | +1.43(+1.32%) |
Mar 03, 2015 | 107.21 | 108.53 | 106.07 | 108.36 | 1,015,627 | -0.06(-0.06%) |