Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 126.45 | 126.77 | 125.06 | 125.69 | 1,036,790 | -1.14(-0.90%) |
May 28, 2015 | 126.13 | 126.97 | 125.56 | 126.83 | 854,698 | +0.87(+0.69%) |
May 27, 2015 | 126.53 | 126.53 | 125.16 | 125.96 | 897,951 | -0.12(-0.10%) |
May 26, 2015 | 126.92 | 126.92 | 124.79 | 126.08 | 804,458 | -0.69(-0.54%) |
May 22, 2015 | 126.65 | 126.77 | 126.77 | 126.77 | 388,200 | -0.13(-0.10%) |
May 21, 2015 | 126.77 | 127.38 | 126.26 | 126.90 | 622,852 | -0.06(-0.05%) |
May 20, 2015 | 127.13 | 127.39 | 126.42 | 126.96 | 622,581 | +0.03(+0.02%) |
May 19, 2015 | 127.76 | 127.99 | 126.58 | 126.93 | 579,308 | -0.42(-0.33%) |
May 18, 2015 | 127.14 | 127.14 | 125.53 | 127.35 | 671,507 | -0.44(-0.34%) |
May 15, 2015 | 127.84 | 128.08 | 126.87 | 127.79 | 580,613 | +0.19(+0.15%) |
May 14, 2015 | 127.00 | 127.68 | 125.96 | 127.60 | 791,645 | +1.36(+1.08%) |
May 13, 2015 | 124.98 | 126.72 | 124.83 | 126.24 | 849,854 | +1.21(+0.97%) |
May 12, 2015 | 125.42 | 125.54 | 124.11 | 125.03 | 640,717 | -1.25(-0.99%) |
May 11, 2015 | 126.21 | 126.60 | 125.33 | 126.28 | 887,757 | +0.23(+0.18%) |
May 08, 2015 | 125.00 | 126.50 | 124.70 | 126.05 | 752,307 | +1.62(+1.30%) |
May 07, 2015 | 123.36 | 124.89 | 122.01 | 124.43 | 783,556 | +1.45(+1.18%) |
May 06, 2015 | 122.77 | 123.37 | 121.44 | 122.98 | 889,507 | +1.02(+0.84%) |
May 05, 2015 | 123.74 | 123.98 | 121.52 | 121.96 | 811,968 | -2.45(-1.97%) |
May 04, 2015 | 121.80 | 124.62 | 121.60 | 124.41 | 863,662 | +1.04(+0.84%) |
May 01, 2015 | 122.28 | 123.90 | 121.81 | 123.37 | 845,121 | +1.35(+1.11%) |
Apr 30, 2015 | 123.33 | 123.65 | 121.61 | 122.02 | 1,062,610 | -1.73(-1.40%) |
Apr 29, 2015 | 125.47 | 125.85 | 123.22 | 123.75 | 1,326,553 | -1.84(-1.47%) |
Apr 28, 2015 | 123.37 | 126.18 | 122.50 | 125.59 | 1,296,532 | +2.12(+1.72%) |
Apr 27, 2015 | 123.42 | 124.14 | 122.97 | 123.47 | 1,041,010 | +0.29(+0.24%) |
Apr 24, 2015 | 123.92 | 123.92 | 120.49 | 123.18 | 1,615,860 | +0.78(+0.64%) |
Apr 23, 2015 | 117.71 | 125.78 | 117.51 | 122.40 | 3,332,530 | +1.98(+1.64%) |
Apr 22, 2015 | 119.43 | 120.53 | 118.56 | 120.42 | 1,739,014 | +1.49(+1.25%) |
Apr 21, 2015 | 118.25 | 119.24 | 118.04 | 118.93 | 1,113,930 | +1.50(+1.28%) |
Apr 20, 2015 | 116.97 | 117.67 | 115.83 | 117.43 | 1,371,476 | +1.21(+1.04%) |
Apr 17, 2015 | 117.12 | 117.59 | 115.42 | 116.22 | 2,991,944 | -1.87(-1.58%) |
Apr 16, 2015 | 116.84 | 118.67 | 116.42 | 118.09 | 834,946 | +0.98(+0.84%) |
Apr 15, 2015 | 113.82 | 117.57 | 113.47 | 117.11 | 1,422,456 | +3.77(+3.33%) |
Apr 14, 2015 | 113.44 | 114.55 | 113.24 | 113.34 | 901,810 | -0.30(-0.26%) |
Apr 13, 2015 | 113.95 | 115.79 | 113.46 | 113.64 | 1,100,671 | -0.18(-0.16%) |
Apr 10, 2015 | 114.89 | 116.01 | 113.52 | 113.82 | 1,932,792 | -2.27(-1.96%) |
Apr 09, 2015 | 113.86 | 116.82 | 113.30 | 116.09 | 1,244,472 | +2.66(+2.35%) |
Apr 08, 2015 | 112.93 | 114.41 | 112.58 | 113.43 | 1,223,449 | +0.31(+0.27%) |
Apr 07, 2015 | 112.08 | 113.88 | 111.81 | 113.12 | 1,108,709 | +1.38(+1.24%) |
Apr 06, 2015 | 113.01 | 113.41 | 111.33 | 111.74 | 1,437,033 | -1.97(-1.73%) |
Apr 02, 2015 | 114.21 | 113.71 | 113.71 | 113.71 | 699,400 | -0.60(-0.52%) |
Apr 01, 2015 | 114.61 | 114.86 | 113.50 | 114.31 | 892,894 | -0.63(-0.55%) |
Mar 31, 2015 | 114.88 | 115.46 | 114.11 | 114.94 | 759,835 | -0.32(-0.28%) |
Mar 30, 2015 | 114.13 | 115.39 | 113.22 | 115.26 | 714,494 | +1.39(+1.22%) |
Mar 27, 2015 | 112.72 | 114.20 | 112.01 | 113.87 | 700,353 | +1.64(+1.46%) |
Mar 26, 2015 | 112.07 | 112.92 | 111.07 | 112.23 | 830,864 | -0.67(-0.59%) |
Mar 25, 2015 | 114.93 | 115.55 | 112.89 | 112.90 | 1,246,907 | -2.12(-1.84%) |
Mar 24, 2015 | 115.70 | 116.05 | 114.37 | 115.02 | 1,127,395 | -0.40(-0.35%) |
Mar 23, 2015 | 116.69 | 116.88 | 115.26 | 115.42 | 897,018 | -0.93(-0.80%) |
Mar 20, 2015 | 115.18 | 116.49 | 114.54 | 116.35 | 1,587,814 | +1.79(+1.56%) |
Mar 19, 2015 | 114.80 | 116.16 | 114.50 | 114.56 | 1,034,857 | +0.29(+0.25%) |
Mar 18, 2015 | 112.35 | 114.85 | 111.54 | 114.27 | 853,390 | +1.69(+1.50%) |
Mar 17, 2015 | 112.59 | 113.24 | 111.98 | 112.58 | 566,284 | -0.68(-0.60%) |
Mar 16, 2015 | 113.31 | 113.97 | 112.44 | 113.27 | 983,794 | +0.91(+0.81%) |
Mar 13, 2015 | 113.24 | 113.24 | 111.42 | 112.36 | 1,007,486 | -0.68(-0.60%) |
Mar 12, 2015 | 113.76 | 113.76 | 111.90 | 113.04 | 1,014,901 | +0.14(+0.12%) |
Mar 11, 2015 | 112.59 | 113.37 | 111.75 | 112.90 | 818,505 | +0.61(+0.54%) |
Mar 10, 2015 | 113.90 | 114.22 | 112.29 | 112.29 | 1,111,037 | -2.54(-2.21%) |
Mar 09, 2015 | 115.56 | 115.83 | 112.96 | 114.83 | 1,841,170 | -3.13(-2.65%) |
Mar 06, 2015 | 118.80 | 119.68 | 117.62 | 117.96 | 1,074,792 | -1.26(-1.06%) |
Mar 05, 2015 | 119.73 | 119.97 | 118.98 | 119.22 | 843,829 | -0.02(-0.02%) |
Mar 04, 2015 | 119.28 | 119.55 | 119.01 | 119.24 | 761,478 | +0.23(+0.19%) |
Mar 03, 2015 | 119.31 | 119.31 | 117.70 | 119.01 | 1,052,220 | -0.55(-0.46%) |