Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 125.75 | 128.84 | 124.43 | 127.57 | 106,980 | +1.79(+1.42%) |
May 28, 2015 | 125.55 | 126.14 | 124.91 | 125.78 | 383,754 | -0.01(-0.01%) |
May 27, 2015 | 125.02 | 126.02 | 125.02 | 125.79 | 80,976 | +1.13(+0.91%) |
May 26, 2015 | 125.68 | 125.68 | 124.41 | 124.66 | 71,181 | -1.28(-1.02%) |
May 22, 2015 | 125.45 | 125.94 | 125.94 | 125.94 | 88,523 | +0.36(+0.29%) |
May 21, 2015 | 125.48 | 125.91 | 125.30 | 125.58 | 33,002 | +0.00(+0.00%) |
May 20, 2015 | 125.17 | 125.99 | 124.90 | 125.57 | 83,531 | +0.46(+0.36%) |
May 19, 2015 | 124.34 | 125.64 | 124.16 | 125.12 | 206,528 | +0.92(+0.74%) |
May 18, 2015 | 122.66 | 124.25 | 122.49 | 124.20 | 391,537 | +1.45(+1.18%) |
May 15, 2015 | 122.56 | 122.95 | 121.84 | 122.74 | 373,772 | +0.50(+0.41%) |
May 14, 2015 | 121.54 | 122.28 | 121.51 | 122.25 | 38,138 | +1.57(+1.30%) |
May 13, 2015 | 120.58 | 121.11 | 120.35 | 120.67 | 30,490 | +0.26(+0.21%) |
May 12, 2015 | 119.87 | 120.84 | 119.60 | 120.41 | 33,233 | -0.01(-0.01%) |
May 11, 2015 | 120.08 | 120.90 | 120.08 | 120.42 | 39,455 | +0.17(+0.14%) |
May 08, 2015 | 119.82 | 120.64 | 119.60 | 120.26 | 33,580 | +1.51(+1.27%) |
May 07, 2015 | 117.80 | 119.24 | 117.42 | 118.75 | 45,949 | +0.83(+0.70%) |
May 06, 2015 | 118.38 | 118.48 | 117.15 | 117.92 | 59,544 | -0.04(-0.03%) |
May 05, 2015 | 120.11 | 120.11 | 117.94 | 117.95 | 46,942 | -2.24(-1.86%) |
May 04, 2015 | 119.23 | 120.57 | 119.23 | 120.19 | 80,083 | +1.23(+1.04%) |
May 01, 2015 | 118.92 | 119.34 | 118.36 | 118.96 | 117,525 | +0.62(+0.52%) |
Apr 30, 2015 | 119.89 | 120.79 | 118.15 | 118.34 | 84,880 | -2.07(-1.72%) |
Apr 29, 2015 | 123.16 | 123.37 | 119.37 | 120.41 | 78,754 | -3.11(-2.52%) |
Apr 28, 2015 | 122.94 | 123.64 | 120.40 | 123.52 | 41,948 | +0.94(+0.77%) |
Apr 27, 2015 | 124.81 | 125.03 | 122.34 | 122.58 | 51,481 | -1.86(-1.49%) |
Apr 24, 2015 | 124.31 | 124.56 | 123.90 | 124.44 | 47,304 | +0.30(+0.24%) |
Apr 23, 2015 | 122.59 | 124.33 | 122.59 | 124.13 | 42,610 | +0.75(+0.61%) |
Apr 22, 2015 | 123.75 | 123.80 | 122.63 | 123.38 | 37,698 | -0.21(-0.17%) |
Apr 21, 2015 | 122.94 | 124.01 | 122.97 | 123.59 | 39,452 | +0.65(+0.52%) |
Apr 20, 2015 | 123.12 | 123.49 | 122.83 | 122.94 | 104,668 | +0.43(+0.35%) |
Apr 17, 2015 | 123.13 | 123.23 | 121.59 | 122.51 | 71,152 | -1.39(-1.12%) |
Apr 16, 2015 | 123.77 | 124.31 | 123.49 | 123.90 | 74,223 | +1.01(+0.82%) |
Apr 15, 2015 | 124.27 | 124.59 | 122.76 | 122.89 | 64,276 | -0.75(-0.60%) |
Apr 14, 2015 | 123.54 | 124.02 | 122.84 | 123.64 | 162,727 | -0.06(-0.05%) |
Apr 13, 2015 | 123.88 | 124.92 | 123.70 | 123.70 | 69,885 | -0.09(-0.07%) |
Apr 10, 2015 | 123.40 | 123.80 | 123.19 | 123.79 | 40,093 | +0.41(+0.33%) |
Apr 09, 2015 | 122.84 | 123.69 | 122.46 | 123.39 | 40,793 | +0.62(+0.50%) |
Apr 08, 2015 | 122.12 | 123.13 | 122.12 | 122.77 | 47,120 | +0.82(+0.67%) |
Apr 07, 2015 | 123.33 | 123.63 | 121.92 | 121.95 | 43,259 | -0.85(-0.69%) |
Apr 06, 2015 | 121.39 | 123.21 | 121.07 | 122.80 | 61,889 | +0.79(+0.65%) |
Apr 02, 2015 | 121.67 | 122.01 | 122.01 | 122.01 | 102,426 | +0.54(+0.45%) |
Apr 01, 2015 | 123.16 | 123.25 | 120.52 | 121.46 | 272,455 | -1.04(-0.85%) |
Mar 31, 2015 | 123.44 | 124.37 | 122.49 | 122.50 | 55,028 | -0.98(-0.80%) |
Mar 30, 2015 | 124.00 | 124.04 | 123.32 | 123.49 | 77,651 | +1.48(+1.21%) |
Mar 27, 2015 | 121.09 | 122.18 | 121.09 | 122.01 | 43,742 | +1.09(+0.91%) |
Mar 26, 2015 | 121.34 | 121.55 | 119.86 | 120.91 | 48,595 | -0.52(-0.43%) |
Mar 25, 2015 | 124.18 | 124.56 | 121.39 | 121.44 | 73,763 | -2.17(-1.76%) |
Mar 24, 2015 | 124.33 | 125.06 | 123.48 | 123.61 | 100,133 | -0.78(-0.63%) |
Mar 23, 2015 | 123.79 | 124.96 | 123.62 | 124.39 | 63,443 | +0.68(+0.55%) |
Mar 20, 2015 | 124.18 | 124.81 | 123.38 | 123.71 | 141,533 | +0.31(+0.25%) |
Mar 19, 2015 | 122.39 | 123.50 | 122.39 | 123.40 | 73,750 | +0.90(+0.74%) |
Mar 18, 2015 | 120.37 | 122.84 | 120.27 | 122.50 | 42,366 | +1.91(+1.59%) |
Mar 17, 2015 | 121.22 | 121.22 | 119.81 | 120.58 | 70,819 | -0.16(-0.13%) |
Mar 16, 2015 | 118.90 | 121.21 | 118.89 | 120.74 | 117,237 | +2.34(+1.97%) |
Mar 13, 2015 | 118.08 | 118.73 | 117.57 | 118.40 | 140,859 | +0.30(+0.26%) |
Mar 12, 2015 | 116.67 | 118.36 | 116.67 | 118.09 | 200,624 | +1.75(+1.50%) |
Mar 11, 2015 | 115.94 | 116.61 | 115.80 | 116.35 | 41,775 | +0.78(+0.68%) |
Mar 10, 2015 | 116.22 | 116.22 | 115.97 | 115.56 | 41,514 | -1.22(-1.04%) |
Mar 09, 2015 | 116.52 | 117.10 | 116.36 | 116.78 | 227,642 | +0.38(+0.32%) |
Mar 06, 2015 | 117.64 | 117.95 | 116.31 | 116.40 | 65,279 | -1.60(-1.36%) |
Mar 05, 2015 | 118.00 | 118.54 | 117.44 | 118.00 | 43,255 | -0.12(-0.10%) |
Mar 04, 2015 | 117.55 | 118.59 | 116.82 | 118.12 | 65,889 | +1.31(+1.12%) |
Mar 03, 2015 | 117.46 | 117.46 | 116.24 | 116.82 | 129,102 | -0.86(-0.74%) |