Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 127.98 | 137.18 | 127.10 | 132.93 | 6,710,040 | +4.68(+3.65%) |
May 28, 2015 | 127.37 | 128.41 | 127.02 | 128.25 | 1,159,899 | +0.88(+0.69%) |
May 27, 2015 | 127.09 | 128.02 | 126.63 | 127.37 | 1,190,068 | +0.97(+0.77%) |
May 26, 2015 | 128.24 | 128.26 | 126.20 | 126.40 | 1,436,136 | -1.84(-1.44%) |
May 22, 2015 | 125.49 | 128.24 | 128.24 | 128.24 | 3,375,083 | +2.75(+2.19%) |
May 21, 2015 | 125.77 | 126.07 | 125.08 | 125.49 | 1,200,774 | -0.67(-0.53%) |
May 20, 2015 | 126.25 | 126.53 | 125.64 | 126.16 | 960,111 | -0.11(-0.09%) |
May 19, 2015 | 126.58 | 127.16 | 126.58 | 126.27 | 1,497,631 | +0.48(+0.38%) |
May 18, 2015 | 124.47 | 126.16 | 124.39 | 125.79 | 1,170,452 | +1.14(+0.92%) |
May 15, 2015 | 124.37 | 124.92 | 123.89 | 124.65 | 1,337,902 | +0.20(+0.16%) |
May 14, 2015 | 125.05 | 125.60 | 124.06 | 124.45 | 1,547,197 | +0.15(+0.12%) |
May 13, 2015 | 125.03 | 125.87 | 123.93 | 124.30 | 2,670,878 | -0.16(-0.13%) |
May 12, 2015 | 120.65 | 125.30 | 120.51 | 124.46 | 4,462,884 | +3.36(+2.77%) |
May 11, 2015 | 121.35 | 122.40 | 120.73 | 121.10 | 1,326,509 | -0.18(-0.15%) |
May 08, 2015 | 120.18 | 121.74 | 120.11 | 121.28 | 1,413,266 | +1.89(+1.58%) |
May 07, 2015 | 118.40 | 120.06 | 118.20 | 119.39 | 1,478,654 | +1.13(+0.96%) |
May 06, 2015 | 119.16 | 119.40 | 117.41 | 118.26 | 1,467,143 | +0.04(+0.03%) |
May 05, 2015 | 119.02 | 119.52 | 117.93 | 118.22 | 1,546,523 | -1.40(-1.17%) |
May 04, 2015 | 119.00 | 120.61 | 118.72 | 119.62 | 2,286,299 | +1.17(+0.99%) |
May 01, 2015 | 118.59 | 119.46 | 117.51 | 118.45 | 2,839,864 | +0.80(+0.68%) |
Apr 30, 2015 | 119.27 | 120.96 | 117.31 | 117.65 | 2,506,853 | -1.93(-1.61%) |
Apr 29, 2015 | 123.42 | 124.15 | 117.82 | 119.57 | 3,629,709 | -4.75(-3.82%) |
Apr 28, 2015 | 123.28 | 124.62 | 121.23 | 124.32 | 2,290,446 | +1.38(+1.12%) |
Apr 27, 2015 | 123.81 | 124.29 | 122.36 | 122.94 | 2,985,837 | -0.39(-0.31%) |
Apr 24, 2015 | 123.21 | 123.53 | 122.93 | 123.33 | 1,078,126 | +0.09(+0.07%) |
Apr 23, 2015 | 122.85 | 123.68 | 122.61 | 123.24 | 1,433,577 | +0.30(+0.25%) |
Apr 22, 2015 | 123.67 | 123.94 | 122.22 | 122.94 | 1,316,399 | -0.42(-0.34%) |
Apr 21, 2015 | 123.49 | 124.06 | 122.89 | 123.37 | 1,959,380 | +0.41(+0.33%) |
Apr 20, 2015 | 124.86 | 124.99 | 122.78 | 122.96 | 1,470,753 | -0.81(-0.66%) |
Apr 17, 2015 | 124.59 | 125.14 | 122.81 | 123.77 | 1,202,217 | -1.58(-1.26%) |
Apr 16, 2015 | 126.94 | 127.42 | 125.01 | 125.35 | 2,051,775 | +2.44(+1.98%) |
Apr 15, 2015 | 125.67 | 126.09 | 122.51 | 122.91 | 3,288,176 | -2.53(-2.02%) |
Apr 14, 2015 | 125.46 | 125.77 | 124.05 | 125.44 | 1,681,621 | +0.09(+0.08%) |
Apr 13, 2015 | 126.02 | 127.39 | 125.27 | 125.35 | 1,431,586 | -0.48(-0.38%) |
Apr 10, 2015 | 125.02 | 125.84 | 124.07 | 125.83 | 1,766,447 | +1.07(+0.86%) |
Apr 09, 2015 | 124.04 | 125.12 | 123.83 | 124.76 | 1,463,502 | +0.65(+0.52%) |
Apr 08, 2015 | 122.98 | 124.17 | 122.72 | 124.11 | 1,476,830 | +1.52(+1.24%) |
Apr 07, 2015 | 125.39 | 125.97 | 122.59 | 122.59 | 1,689,919 | -1.82(-1.46%) |
Apr 06, 2015 | 122.53 | 124.94 | 122.35 | 124.41 | 1,578,444 | +1.27(+1.03%) |
Apr 02, 2015 | 123.17 | 123.15 | 123.15 | 123.15 | 1,555,587 | +0.09(+0.08%) |
Apr 01, 2015 | 122.38 | 123.06 | 120.86 | 123.06 | 2,225,607 | +0.88(+0.72%) |
Mar 31, 2015 | 121.86 | 123.09 | 121.55 | 122.18 | 1,973,654 | -0.49(-0.40%) |
Mar 30, 2015 | 123.53 | 123.77 | 122.26 | 122.67 | 1,522,317 | +0.93(+0.76%) |
Mar 27, 2015 | 119.51 | 121.99 | 119.51 | 121.74 | 1,588,506 | +2.61(+2.20%) |
Mar 26, 2015 | 118.81 | 120.37 | 118.04 | 119.13 | 1,734,042 | -0.66(-0.55%) |
Mar 25, 2015 | 122.73 | 123.71 | 119.77 | 119.79 | 1,745,811 | -2.51(-2.05%) |
Mar 24, 2015 | 121.31 | 122.72 | 121.12 | 122.30 | 2,091,613 | +1.09(+0.90%) |
Mar 23, 2015 | 121.18 | 122.17 | 121.02 | 121.21 | 1,712,202 | +0.04(+0.03%) |
Mar 20, 2015 | 121.97 | 122.05 | 120.83 | 121.18 | 2,146,114 | +0.26(+0.22%) |
Mar 19, 2015 | 120.33 | 121.63 | 119.92 | 120.91 | 1,366,908 | +0.58(+0.48%) |
Mar 18, 2015 | 117.99 | 120.82 | 117.61 | 120.34 | 1,652,785 | +2.49(+2.11%) |
Mar 17, 2015 | 117.63 | 118.15 | 116.83 | 117.84 | 1,338,129 | -0.15(-0.13%) |
Mar 16, 2015 | 116.37 | 119.17 | 116.11 | 118.00 | 1,954,025 | +2.00(+1.73%) |
Mar 13, 2015 | 115.37 | 116.29 | 114.48 | 115.99 | 1,090,268 | +0.13(+0.11%) |
Mar 12, 2015 | 114.23 | 115.97 | 114.22 | 115.86 | 1,114,349 | +2.17(+1.91%) |
Mar 11, 2015 | 113.93 | 114.34 | 113.21 | 113.69 | 1,370,171 | +0.60(+0.53%) |
Mar 10, 2015 | 114.14 | 114.24 | 113.09 | 113.09 | 1,095,705 | -2.04(-1.77%) |
Mar 09, 2015 | 113.83 | 115.39 | 113.55 | 115.13 | 1,713,933 | +1.36(+1.19%) |
Mar 06, 2015 | 115.14 | 115.20 | 113.06 | 113.77 | 2,667,283 | -1.83(-1.58%) |
Mar 05, 2015 | 114.98 | 116.06 | 114.81 | 115.60 | 1,701,326 | +0.61(+0.53%) |
Mar 04, 2015 | 112.52 | 115.43 | 114.28 | 114.98 | 3,075,216 | +0.71(+0.62%) |
Mar 03, 2015 | 115.31 | 115.54 | 113.39 | 114.28 | 2,400,945 | -1.29(-1.12%) |