Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 120.09 | 121.42 | 116.86 | 120.98 | 34,174 | +1.22(+1.02%) |
May 28, 2015 | 117.53 | 119.86 | 116.31 | 119.75 | 26,945 | +1.56(+1.32%) |
May 27, 2015 | 119.31 | 120.09 | 117.08 | 118.20 | 29,457 | -0.89(-0.75%) |
May 26, 2015 | 119.42 | 120.86 | 117.29 | 119.08 | 33,651 | -1.78(-1.47%) |
May 22, 2015 | 118.97 | 120.86 | 120.86 | 120.86 | 32,988 | +0.89(+0.74%) |
May 21, 2015 | 119.64 | 120.89 | 119.08 | 119.97 | 32,720 | +0.44(+0.37%) |
May 20, 2015 | 120.64 | 122.09 | 119.08 | 119.53 | 28,591 | -0.56(-0.46%) |
May 19, 2015 | 119.86 | 122.42 | 118.08 | 120.09 | 74,076 | -0.78(-0.64%) |
May 18, 2015 | 122.31 | 122.31 | 118.53 | 120.86 | 53,975 | -1.22(-1.00%) |
May 15, 2015 | 120.42 | 123.87 | 116.86 | 122.09 | 97,655 | +2.00(+1.67%) |
May 14, 2015 | 121.42 | 122.31 | 119.97 | 120.09 | 80,626 | -0.56(-0.46%) |
May 13, 2015 | 122.42 | 123.97 | 120.09 | 120.64 | 54,698 | -1.45(-1.18%) |
May 12, 2015 | 125.87 | 125.87 | 121.42 | 122.09 | 54,903 | -3.22(-2.57%) |
May 11, 2015 | 124.76 | 125.76 | 121.42 | 125.31 | 54,328 | +0.58(+0.47%) |
May 08, 2015 | 124.30 | 126.65 | 121.41 | 124.73 | 106,145 | +0.21(+0.17%) |
May 07, 2015 | 129.97 | 131.15 | 119.92 | 124.51 | 163,506 | -7.38(-5.60%) |
May 06, 2015 | 133.18 | 133.71 | 130.83 | 131.90 | 47,297 | +0.75(+0.57%) |
May 05, 2015 | 137.89 | 137.89 | 129.44 | 131.15 | 77,782 | -2.89(-2.15%) |
May 04, 2015 | 138.31 | 139.06 | 130.50 | 134.03 | 178,252 | -6.85(-4.86%) |
May 01, 2015 | 140.13 | 141.31 | 138.10 | 140.88 | 60,288 | +1.60(+1.15%) |
Apr 30, 2015 | 141.95 | 143.23 | 138.53 | 139.28 | 53,882 | -2.14(-1.51%) |
Apr 29, 2015 | 137.46 | 141.84 | 136.07 | 141.42 | 61,401 | +4.17(+3.04%) |
Apr 28, 2015 | 137.03 | 139.60 | 135.85 | 137.24 | 32,685 | +0.11(+0.08%) |
Apr 27, 2015 | 140.45 | 140.56 | 135.96 | 137.14 | 37,623 | -2.35(-1.69%) |
Apr 24, 2015 | 138.53 | 139.60 | 135.85 | 139.49 | 42,277 | +1.39(+1.01%) |
Apr 23, 2015 | 135.43 | 138.10 | 135.07 | 138.10 | 49,204 | +3.53(+2.62%) |
Apr 22, 2015 | 135.53 | 136.17 | 131.98 | 134.57 | 32,910 | -0.43(-0.32%) |
Apr 21, 2015 | 137.89 | 137.89 | 133.29 | 135.00 | 40,241 | -1.93(-1.41%) |
Apr 20, 2015 | 134.57 | 138.42 | 133.50 | 136.92 | 50,824 | +2.35(+1.75%) |
Apr 17, 2015 | 134.14 | 134.78 | 132.32 | 134.57 | 34,399 | +0.32(+0.24%) |
Apr 16, 2015 | 131.68 | 135.32 | 129.86 | 134.25 | 39,065 | +2.46(+1.87%) |
Apr 15, 2015 | 131.25 | 133.50 | 129.54 | 131.79 | 33,402 | +0.75(+0.57%) |
Apr 14, 2015 | 131.47 | 131.68 | 129.65 | 131.04 | 38,604 | +0.00(+0.00%) |
Apr 13, 2015 | 132.64 | 133.61 | 128.79 | 131.04 | 32,553 | -0.75(-0.57%) |
Apr 10, 2015 | 131.15 | 132.00 | 129.65 | 131.79 | 31,125 | +0.75(+0.57%) |
Apr 09, 2015 | 130.83 | 131.04 | 127.46 | 131.04 | 26,608 | +1.18(+0.91%) |
Apr 08, 2015 | 130.08 | 132.11 | 129.01 | 129.86 | 32,757 | +0.11(+0.08%) |
Apr 07, 2015 | 128.69 | 133.07 | 128.69 | 129.76 | 49,934 | +0.75(+0.58%) |
Apr 06, 2015 | 123.66 | 130.08 | 123.66 | 129.01 | 54,076 | +5.56(+4.51%) |
Apr 02, 2015 | 124.09 | 123.44 | 123.44 | 123.44 | 47,994 | -0.32(-0.26%) |
Apr 01, 2015 | 120.02 | 124.19 | 118.74 | 123.77 | 63,172 | +4.60(+3.86%) |
Mar 31, 2015 | 119.81 | 120.66 | 116.17 | 119.17 | 33,794 | -0.86(-0.71%) |
Mar 30, 2015 | 118.52 | 120.34 | 118.20 | 120.02 | 29,525 | +1.50(+1.26%) |
Mar 27, 2015 | 120.13 | 120.13 | 115.53 | 118.52 | 41,847 | -0.64(-0.54%) |
Mar 26, 2015 | 122.70 | 124.19 | 118.95 | 119.17 | 55,843 | -2.78(-2.28%) |
Mar 25, 2015 | 120.34 | 129.76 | 118.52 | 121.95 | 85,424 | +3.32(+2.80%) |
Mar 24, 2015 | 117.67 | 119.70 | 113.50 | 118.63 | 110,349 | +2.89(+2.50%) |
Mar 23, 2015 | 111.36 | 116.28 | 110.18 | 115.74 | 238,923 | +11.45(+10.97%) |
Mar 20, 2015 | 117.45 | 119.70 | 104.30 | 104.30 | 633,349 | -12.09(-10.39%) |
Mar 19, 2015 | 111.46 | 116.81 | 111.25 | 116.39 | 65,177 | +4.60(+4.12%) |
Mar 18, 2015 | 107.83 | 117.13 | 105.26 | 111.78 | 147,968 | +4.06(+3.77%) |
Mar 17, 2015 | 112.96 | 115.42 | 107.51 | 107.72 | 183,661 | -6.74(-5.89%) |
Mar 16, 2015 | 125.48 | 127.08 | 113.17 | 114.46 | 201,821 | -11.45(-9.09%) |
Mar 13, 2015 | 127.08 | 127.30 | 123.34 | 125.91 | 53,520 | -1.50(-1.18%) |
Mar 12, 2015 | 130.61 | 130.83 | 125.91 | 127.40 | 53,472 | -3.32(-2.54%) |
Mar 11, 2015 | 127.62 | 132.75 | 126.97 | 130.72 | 38,426 | +3.64(+2.86%) |
Mar 10, 2015 | 127.72 | 128.74 | 125.80 | 127.08 | 28,463 | -2.25(-1.74%) |
Mar 09, 2015 | 131.90 | 133.07 | 127.83 | 129.33 | 43,471 | -2.57(-1.95%) |
Mar 06, 2015 | 134.36 | 137.78 | 131.04 | 131.90 | 44,617 | -3.53(-2.61%) |
Mar 05, 2015 | 137.99 | 139.49 | 134.36 | 135.43 | 46,260 | -3.00(-2.16%) |
Mar 04, 2015 | 137.46 | 139.38 | 135.32 | 138.42 | 33,745 | +0.96(+0.70%) |
Mar 03, 2015 | 134.78 | 139.92 | 134.29 | 137.46 | 67,255 | +1.60(+1.18%) |