Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 113.22 | 113.28 | 112.47 | 112.50 | 404,596 | -0.73(-0.64%) |
May 28, 2015 | 113.38 | 113.47 | 112.89 | 113.23 | 252,441 | -0.26(-0.23%) |
May 27, 2015 | 112.80 | 113.55 | 112.59 | 113.49 | 279,231 | +0.91(+0.81%) |
May 26, 2015 | 113.62 | 113.62 | 112.34 | 112.58 | 555,570 | -1.22(-1.08%) |
May 22, 2015 | 113.75 | 113.81 | 113.81 | 113.81 | 367,332 | -0.16(-0.14%) |
May 21, 2015 | 113.68 | 114.10 | 113.54 | 113.97 | 226,229 | +0.26(+0.23%) |
May 20, 2015 | 113.80 | 114.13 | 113.46 | 113.71 | 243,788 | +0.03(+0.03%) |
May 19, 2015 | 114.00 | 114.00 | 113.45 | 113.67 | 244,902 | -0.23(-0.20%) |
May 18, 2015 | 113.19 | 113.95 | 113.07 | 113.90 | 253,967 | +0.63(+0.56%) |
May 15, 2015 | 113.16 | 113.27 | 112.76 | 113.27 | 214,779 | +0.20(+0.18%) |
May 14, 2015 | 112.64 | 113.12 | 112.40 | 113.07 | 441,010 | +0.96(+0.86%) |
May 13, 2015 | 112.43 | 112.80 | 111.97 | 112.10 | 247,237 | -0.10(-0.09%) |
May 12, 2015 | 112.14 | 112.49 | 111.51 | 112.21 | 290,018 | -0.30(-0.27%) |
May 11, 2015 | 112.70 | 113.02 | 112.43 | 112.51 | 195,391 | -0.26(-0.23%) |
May 08, 2015 | 112.52 | 113.08 | 112.52 | 112.77 | 200,040 | +1.11(+0.99%) |
May 07, 2015 | 111.15 | 111.90 | 110.99 | 111.66 | 275,402 | +0.39(+0.35%) |
May 06, 2015 | 111.97 | 112.03 | 110.74 | 111.27 | 332,412 | -0.22(-0.20%) |
May 05, 2015 | 112.89 | 113.04 | 111.38 | 111.50 | 332,446 | -1.43(-1.27%) |
May 04, 2015 | 112.90 | 113.19 | 112.78 | 112.93 | 196,462 | +0.32(+0.29%) |
May 01, 2015 | 111.81 | 112.65 | 111.69 | 112.61 | 328,407 | +1.35(+1.22%) |
Apr 30, 2015 | 111.91 | 112.17 | 110.87 | 111.25 | 361,529 | -0.94(-0.84%) |
Apr 29, 2015 | 112.04 | 112.48 | 111.70 | 112.19 | 313,942 | -0.40(-0.35%) |
Apr 28, 2015 | 112.59 | 112.64 | 111.60 | 112.59 | 280,308 | -0.03(-0.02%) |
Apr 27, 2015 | 113.82 | 113.82 | 112.48 | 112.62 | 575,169 | -0.75(-0.66%) |
Apr 24, 2015 | 113.84 | 113.84 | 113.20 | 113.36 | 303,171 | -0.31(-0.28%) |
Apr 23, 2015 | 113.07 | 113.99 | 112.99 | 113.67 | 318,259 | +0.41(+0.36%) |
Apr 22, 2015 | 113.06 | 113.30 | 112.50 | 113.27 | 367,116 | +0.31(+0.28%) |
Apr 21, 2015 | 112.94 | 113.55 | 112.85 | 112.95 | 960,905 | +0.02(+0.02%) |
Apr 20, 2015 | 112.90 | 113.09 | 112.70 | 112.94 | 277,540 | +0.73(+0.65%) |
Apr 17, 2015 | 112.76 | 112.80 | 111.78 | 112.21 | 479,501 | -1.17(-1.03%) |
Apr 16, 2015 | 113.41 | 113.68 | 113.02 | 113.38 | 311,008 | -0.20(-0.18%) |
Apr 15, 2015 | 113.38 | 113.86 | 113.30 | 113.58 | 302,198 | +0.60(+0.53%) |
Apr 14, 2015 | 112.87 | 113.07 | 112.26 | 112.98 | 281,193 | +0.12(+0.11%) |
Apr 13, 2015 | 113.50 | 113.57 | 112.84 | 112.86 | 260,747 | -0.56(-0.50%) |
Apr 10, 2015 | 113.37 | 113.44 | 113.08 | 113.42 | 247,038 | +0.23(+0.20%) |
Apr 09, 2015 | 112.84 | 113.26 | 112.36 | 113.20 | 342,064 | +0.30(+0.27%) |
Apr 08, 2015 | 112.36 | 112.95 | 112.13 | 112.89 | 340,834 | +0.68(+0.60%) |
Apr 07, 2015 | 112.75 | 112.99 | 112.22 | 112.22 | 625,996 | -0.45(-0.40%) |
Apr 06, 2015 | 111.44 | 112.93 | 111.34 | 112.67 | 450,162 | +0.71(+0.64%) |
Apr 02, 2015 | 111.35 | 111.96 | 111.96 | 111.96 | 380,813 | +0.62(+0.56%) |
Apr 01, 2015 | 111.91 | 111.91 | 110.71 | 111.33 | 1,110,856 | -3.84(-3.33%) |
Mar 31, 2015 | 111.97 | 115.17 | 111.67 | 115.17 | 458,033 | +2.71(+2.41%) |
Mar 30, 2015 | 111.70 | 112.56 | 111.70 | 112.46 | 339,717 | +1.39(+1.25%) |
Mar 27, 2015 | 110.36 | 111.15 | 110.22 | 111.07 | 405,632 | +0.73(+0.66%) |
Mar 26, 2015 | 110.07 | 110.74 | 109.65 | 110.34 | 463,845 | -0.18(-0.16%) |
Mar 25, 2015 | 112.40 | 112.47 | 110.50 | 110.52 | 420,867 | -1.72(-1.53%) |
Mar 24, 2015 | 112.78 | 112.86 | 112.21 | 112.25 | 1,601,277 | -0.56(-0.50%) |
Mar 23, 2015 | 113.08 | 113.34 | 112.81 | 112.81 | 402,501 | -0.23(-0.20%) |
Mar 20, 2015 | 112.64 | 113.15 | 112.44 | 113.03 | 350,631 | +0.96(+0.86%) |
Mar 19, 2015 | 112.15 | 112.29 | 111.68 | 112.07 | 1,580,784 | -0.30(-0.27%) |
Mar 18, 2015 | 110.81 | 112.80 | 110.52 | 112.38 | 368,828 | +1.33(+1.20%) |
Mar 17, 2015 | 110.80 | 111.19 | 110.47 | 111.05 | 375,926 | -0.14(-0.13%) |
Mar 16, 2015 | 110.35 | 111.19 | 110.23 | 111.19 | 511,523 | +1.41(+1.28%) |
Mar 13, 2015 | 110.33 | 110.33 | 109.05 | 109.78 | 441,930 | -0.64(-0.58%) |
Mar 12, 2015 | 109.54 | 110.47 | 109.46 | 110.42 | 400,165 | +1.44(+1.32%) |
Mar 11, 2015 | 109.14 | 109.23 | 108.67 | 108.98 | 440,374 | +0.19(+0.18%) |
Mar 10, 2015 | 109.39 | 109.48 | 108.78 | 108.79 | 475,940 | -1.50(-1.36%) |
Mar 09, 2015 | 110.25 | 110.44 | 109.97 | 110.29 | 444,677 | +0.29(+0.26%) |
Mar 06, 2015 | 111.18 | 111.19 | 109.80 | 110.01 | 523,016 | -1.57(-1.41%) |
Mar 05, 2015 | 111.34 | 111.66 | 111.21 | 111.58 | 1,472,923 | +0.47(+0.42%) |
Mar 04, 2015 | 111.34 | 111.73 | 110.78 | 111.11 | 358,382 | -0.62(-0.56%) |
Mar 03, 2015 | 111.96 | 111.96 | 111.38 | 111.73 | 803,868 | -0.45(-0.40%) |