Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 114.87 | 116.00 | 114.00 | 114.44 | 4,350,904 | -0.49(-0.43%) |
May 28, 2015 | 115.84 | 116.23 | 114.35 | 114.93 | 2,811,742 | -1.09(-0.94%) |
May 27, 2015 | 114.65 | 116.28 | 113.96 | 116.02 | 3,005,558 | +1.56(+1.36%) |
May 26, 2015 | 115.56 | 115.87 | 113.82 | 114.46 | 2,733,808 | -1.63(-1.40%) |
May 22, 2015 | 115.50 | 116.09 | 116.09 | 116.09 | 2,651,100 | -0.11(-0.09%) |
May 21, 2015 | 116.40 | 117.48 | 115.95 | 116.20 | 3,926,877 | -0.66(-0.56%) |
May 20, 2015 | 117.03 | 117.72 | 115.55 | 116.86 | 3,111,682 | +0.01(+0.01%) |
May 19, 2015 | 116.39 | 117.65 | 116.31 | 116.85 | 3,302,011 | +0.48(+0.41%) |
May 18, 2015 | 114.76 | 117.00 | 114.66 | 116.37 | 3,629,869 | +0.84(+0.73%) |
May 15, 2015 | 115.20 | 115.95 | 114.76 | 115.53 | 3,306,631 | +0.45(+0.39%) |
May 14, 2015 | 114.26 | 115.36 | 112.67 | 115.08 | 3,821,237 | +1.68(+1.48%) |
May 13, 2015 | 114.11 | 115.10 | 112.61 | 113.40 | 4,321,436 | -0.18(-0.16%) |
May 12, 2015 | 112.27 | 114.25 | 110.83 | 113.58 | 4,837,809 | +0.18(+0.16%) |
May 11, 2015 | 113.93 | 114.44 | 113.02 | 113.40 | 2,885,203 | +0.19(+0.17%) |
May 08, 2015 | 113.66 | 114.66 | 111.73 | 113.21 | 6,087,315 | +1.20(+1.07%) |
May 07, 2015 | 109.59 | 114.29 | 109.25 | 112.01 | 9,130,168 | +3.36(+3.09%) |
May 06, 2015 | 108.49 | 108.99 | 107.05 | 108.65 | 5,566,751 | +1.11(+1.03%) |
May 05, 2015 | 109.37 | 109.77 | 107.09 | 107.54 | 5,024,051 | -2.36(-2.15%) |
May 04, 2015 | 111.08 | 112.60 | 109.80 | 109.90 | 4,877,502 | -0.65(-0.59%) |
May 01, 2015 | 108.06 | 112.00 | 108.06 | 110.55 | 6,594,911 | +2.49(+2.30%) |
Apr 30, 2015 | 109.50 | 110.94 | 107.02 | 108.06 | 12,995,040 | -5.14(-4.54%) |
Apr 29, 2015 | 112.94 | 114.40 | 111.83 | 113.20 | 6,083,556 | -0.32(-0.28%) |
Apr 28, 2015 | 115.01 | 115.64 | 111.81 | 113.52 | 5,614,499 | -1.20(-1.04%) |
Apr 27, 2015 | 119.20 | 119.38 | 114.31 | 114.72 | 6,846,932 | -3.99(-3.37%) |
Apr 24, 2015 | 115.94 | 120.72 | 115.27 | 118.71 | 7,681,168 | +2.62(+2.26%) |
Apr 23, 2015 | 115.00 | 116.56 | 114.68 | 116.09 | 3,250,311 | +0.55(+0.48%) |
Apr 22, 2015 | 115.60 | 116.05 | 114.30 | 115.54 | 3,134,787 | +0.72(+0.63%) |
Apr 21, 2015 | 115.32 | 116.25 | 114.52 | 114.82 | 3,680,289 | +0.07(+0.06%) |
Apr 20, 2015 | 114.40 | 114.77 | 113.03 | 114.75 | 4,487,201 | +1.28(+1.13%) |
Apr 17, 2015 | 115.01 | 115.61 | 113.10 | 113.47 | 6,409,704 | -2.89(-2.48%) |
Apr 16, 2015 | 117.62 | 118.45 | 115.89 | 116.36 | 4,344,443 | -1.87(-1.58%) |
Apr 15, 2015 | 115.93 | 118.61 | 115.84 | 118.23 | 5,962,561 | +2.45(+2.12%) |
Apr 14, 2015 | 116.52 | 117.28 | 115.06 | 115.78 | 4,231,753 | -0.66(-0.57%) |
Apr 13, 2015 | 116.99 | 118.22 | 116.37 | 116.44 | 3,011,727 | -0.63(-0.54%) |
Apr 10, 2015 | 116.08 | 117.50 | 115.50 | 117.07 | 4,505,775 | +1.49(+1.29%) |
Apr 09, 2015 | 115.37 | 116.60 | 114.33 | 115.58 | 4,039,205 | +0.43(+0.37%) |
Apr 08, 2015 | 113.05 | 116.59 | 113.01 | 115.15 | 6,259,943 | +2.43(+2.16%) |
Apr 07, 2015 | 113.09 | 115.49 | 112.50 | 112.72 | 5,831,637 | -0.25(-0.22%) |
Apr 06, 2015 | 113.64 | 115.14 | 112.76 | 112.97 | 4,769,846 | -1.34(-1.17%) |
Apr 02, 2015 | 115.00 | 114.31 | 114.31 | 114.31 | 4,852,500 | -0.26(-0.23%) |
Apr 01, 2015 | 114.88 | 115.65 | 111.70 | 114.57 | 10,649,744 | -0.71(-0.62%) |
Mar 31, 2015 | 118.88 | 119.28 | 114.97 | 115.28 | 11,330,691 | -4.74(-3.95%) |
Mar 30, 2015 | 119.64 | 120.47 | 118.97 | 120.02 | 5,209,047 | +1.34(+1.13%) |
Mar 27, 2015 | 118.11 | 120.00 | 118.02 | 118.68 | 5,510,401 | +1.02(+0.87%) |
Mar 26, 2015 | 115.28 | 119.28 | 114.02 | 117.66 | 8,126,464 | +0.67(+0.57%) |
Mar 25, 2015 | 122.13 | 123.37 | 116.77 | 116.99 | 8,415,761 | -5.16(-4.22%) |
Mar 24, 2015 | 123.23 | 124.50 | 121.78 | 122.15 | 4,828,341 | -0.79(-0.64%) |
Mar 23, 2015 | 126.45 | 126.50 | 122.62 | 122.94 | 10,002,549 | -5.56(-4.33%) |
Mar 20, 2015 | 127.81 | 129.06 | 124.51 | 128.50 | 14,850,559 | +3.17(+2.53%) |
Mar 19, 2015 | 123.80 | 125.58 | 123.65 | 125.33 | 6,037,188 | +2.65(+2.16%) |
Mar 18, 2015 | 121.17 | 123.69 | 120.21 | 122.68 | 4,443,389 | +1.65(+1.36%) |
Mar 17, 2015 | 120.05 | 121.33 | 119.67 | 121.03 | 3,026,830 | +0.19(+0.16%) |
Mar 16, 2015 | 118.80 | 120.98 | 118.77 | 120.84 | 5,017,189 | +3.11(+2.64%) |
Mar 13, 2015 | 118.29 | 120.37 | 116.90 | 117.73 | 3,520,191 | -1.09(-0.92%) |
Mar 12, 2015 | 118.18 | 119.07 | 117.52 | 118.82 | 3,086,319 | +1.24(+1.05%) |
Mar 11, 2015 | 119.01 | 119.06 | 115.27 | 117.58 | 3,729,462 | -0.75(-0.63%) |
Mar 10, 2015 | 117.50 | 119.90 | 117.36 | 118.33 | 4,874,659 | -0.08(-0.07%) |
Mar 09, 2015 | 118.12 | 118.96 | 117.18 | 118.41 | 3,444,845 | +0.38(+0.32%) |
Mar 06, 2015 | 120.03 | 120.28 | 117.92 | 118.03 | 4,009,504 | -2.68(-2.22%) |
Mar 05, 2015 | 120.48 | 121.76 | 119.76 | 120.71 | 3,580,188 | +1.14(+0.95%) |
Mar 04, 2015 | 117.41 | 120.46 | 118.47 | 119.57 | 3,881,704 | +1.10(+0.93%) |
Mar 03, 2015 | 120.00 | 120.19 | 116.34 | 118.47 | 6,357,737 | -1.84(-1.53%) |