Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 119.99 | 120.89 | 119.07 | 119.58 | 5,768,323 | -0.83(-0.69%) |
May 28, 2015 | 122.14 | 122.14 | 119.25 | 120.42 | 5,494,994 | -2.36(-1.93%) |
May 27, 2015 | 122.41 | 123.21 | 121.89 | 122.78 | 4,359,667 | +1.09(+0.90%) |
May 26, 2015 | 122.94 | 124.33 | 120.91 | 121.69 | 5,329,162 | -3.50(-2.79%) |
May 22, 2015 | 125.18 | 125.18 | 125.18 | 125.18 | 2,137,799 | -0.20(-0.16%) |
May 21, 2015 | 125.14 | 126.06 | 124.60 | 125.38 | 2,818,077 | -0.11(-0.09%) |
May 20, 2015 | 125.48 | 126.72 | 124.28 | 125.49 | 2,648,904 | +0.32(+0.26%) |
May 19, 2015 | 125.40 | 125.60 | 124.33 | 125.17 | 2,283,500 | +0.09(+0.07%) |
May 18, 2015 | 123.75 | 125.43 | 123.42 | 125.08 | 2,814,717 | +0.83(+0.66%) |
May 15, 2015 | 124.95 | 125.22 | 123.73 | 124.25 | 3,116,946 | +0.29(+0.23%) |
May 14, 2015 | 122.37 | 124.10 | 121.06 | 123.96 | 3,550,632 | +2.75(+2.27%) |
May 13, 2015 | 122.25 | 123.39 | 120.64 | 121.21 | 3,562,516 | +0.12(+0.09%) |
May 12, 2015 | 121.68 | 121.88 | 119.16 | 121.10 | 5,696,769 | -1.55(-1.26%) |
May 11, 2015 | 123.60 | 124.12 | 122.61 | 122.64 | 3,576,847 | -0.98(-0.79%) |
May 08, 2015 | 121.68 | 124.02 | 121.18 | 123.62 | 6,124,912 | +3.38(+2.81%) |
May 07, 2015 | 121.26 | 121.71 | 119.71 | 120.24 | 5,741,103 | -0.80(-0.66%) |
May 06, 2015 | 121.84 | 122.14 | 119.29 | 121.04 | 4,940,999 | -0.37(-0.31%) |
May 05, 2015 | 122.84 | 123.51 | 121.26 | 121.42 | 4,052,355 | -2.03(-1.65%) |
May 04, 2015 | 122.98 | 124.86 | 122.95 | 123.45 | 4,584,903 | +1.33(+1.09%) |
May 01, 2015 | 121.46 | 123.13 | 120.81 | 122.12 | 4,281,886 | +1.87(+1.55%) |
Apr 30, 2015 | 121.72 | 123.14 | 119.16 | 120.25 | 5,836,044 | -2.34(-1.91%) |
Apr 29, 2015 | 122.82 | 124.47 | 121.48 | 122.59 | 4,307,953 | -1.15(-0.93%) |
Apr 28, 2015 | 123.48 | 125.88 | 122.32 | 123.74 | 5,597,790 | +0.08(+0.07%) |
Apr 27, 2015 | 128.31 | 128.48 | 123.02 | 123.66 | 5,759,725 | -4.21(-3.29%) |
Apr 24, 2015 | 128.05 | 128.89 | 126.46 | 127.87 | 3,346,357 | -0.96(-0.74%) |
Apr 23, 2015 | 127.89 | 129.12 | 126.85 | 128.83 | 4,816,783 | +0.05(+0.04%) |
Apr 22, 2015 | 131.77 | 132.20 | 127.18 | 128.77 | 7,027,810 | +0.49(+0.38%) |
Apr 21, 2015 | 127.24 | 128.60 | 127.23 | 128.28 | 4,979,794 | +1.90(+1.50%) |
Apr 20, 2015 | 125.38 | 126.44 | 124.17 | 126.39 | 3,625,151 | +1.82(+1.46%) |
Apr 17, 2015 | 125.65 | 126.03 | 123.15 | 124.57 | 5,580,541 | -2.51(-1.97%) |
Apr 16, 2015 | 126.72 | 127.66 | 125.70 | 127.08 | 4,051,885 | +1.07(+0.85%) |
Apr 15, 2015 | 124.22 | 126.34 | 124.02 | 126.01 | 4,804,149 | +2.21(+1.78%) |
Apr 14, 2015 | 123.75 | 124.49 | 122.30 | 123.80 | 2,756,828 | +0.06(+0.05%) |
Apr 13, 2015 | 123.99 | 125.44 | 123.62 | 123.74 | 2,320,626 | -0.68(-0.54%) |
Apr 10, 2015 | 123.05 | 124.65 | 122.08 | 124.42 | 3,161,802 | +1.44(+1.17%) |
Apr 09, 2015 | 122.78 | 123.21 | 121.14 | 122.98 | 3,755,931 | +0.88(+0.72%) |
Apr 08, 2015 | 120.08 | 122.60 | 120.06 | 122.09 | 3,980,482 | +2.32(+1.94%) |
Apr 07, 2015 | 118.51 | 121.44 | 118.25 | 119.77 | 3,864,107 | +1.52(+1.29%) |
Apr 06, 2015 | 117.88 | 119.76 | 117.73 | 118.25 | 4,183,267 | -0.46(-0.38%) |
Apr 02, 2015 | 119.65 | 118.71 | 118.71 | 118.71 | 3,959,454 | -0.93(-0.78%) |
Apr 01, 2015 | 121.36 | 121.36 | 117.76 | 119.64 | 6,742,605 | -2.09(-1.72%) |
Mar 31, 2015 | 124.37 | 124.96 | 121.63 | 121.73 | 4,085,107 | -3.39(-2.71%) |
Mar 30, 2015 | 125.28 | 126.26 | 124.17 | 125.12 | 3,135,912 | +1.31(+1.05%) |
Mar 27, 2015 | 122.80 | 124.47 | 122.61 | 123.81 | 3,202,634 | +1.55(+1.27%) |
Mar 26, 2015 | 120.96 | 123.89 | 119.94 | 122.26 | 4,131,906 | -0.05(-0.04%) |
Mar 25, 2015 | 126.41 | 127.01 | 122.28 | 122.31 | 5,265,657 | -4.11(-3.25%) |
Mar 24, 2015 | 126.46 | 128.13 | 125.95 | 126.42 | 3,355,886 | -0.40(-0.32%) |
Mar 23, 2015 | 128.62 | 128.86 | 126.18 | 126.82 | 5,095,044 | -2.71(-2.09%) |
Mar 20, 2015 | 129.76 | 131.25 | 128.32 | 129.53 | 11,871,744 | +0.75(+0.59%) |
Mar 19, 2015 | 127.68 | 128.86 | 127.15 | 128.78 | 4,932,972 | +1.96(+1.54%) |
Mar 18, 2015 | 124.11 | 127.63 | 123.24 | 126.82 | 4,842,898 | +2.64(+2.13%) |
Mar 17, 2015 | 123.56 | 124.71 | 123.17 | 124.18 | 3,441,417 | +0.03(+0.02%) |
Mar 16, 2015 | 120.11 | 124.28 | 119.36 | 124.15 | 6,829,148 | +6.68(+5.68%) |
Mar 13, 2015 | 116.73 | 117.84 | 116.19 | 117.47 | 3,595,373 | +0.01(+0.01%) |
Mar 12, 2015 | 117.47 | 117.86 | 116.47 | 117.46 | 2,481,097 | +1.18(+1.01%) |
Mar 11, 2015 | 117.36 | 117.48 | 116.07 | 116.28 | 3,265,968 | -0.67(-0.57%) |
Mar 10, 2015 | 116.41 | 118.48 | 115.97 | 116.95 | 4,608,734 | -1.09(-0.92%) |
Mar 09, 2015 | 117.92 | 118.60 | 116.34 | 118.04 | 2,803,504 | +0.10(+0.08%) |
Mar 06, 2015 | 120.70 | 121.78 | 117.27 | 117.94 | 5,372,619 | -3.59(-2.96%) |
Mar 05, 2015 | 121.84 | 122.97 | 120.97 | 121.54 | 3,244,697 | +0.31(+0.26%) |
Mar 04, 2015 | 120.36 | 121.64 | 119.42 | 121.23 | 4,069,025 | +0.48(+0.40%) |
Mar 03, 2015 | 121.39 | 121.39 | 119.95 | 120.75 | 3,066,073 | -0.82(-0.67%) |