Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 127.99 | 137.18 | 127.10 | 132.93 | 6,709,808 | +4.68(+3.65%) |
May 28, 2015 | 127.37 | 128.41 | 127.02 | 128.25 | 1,159,859 | +0.88(+0.69%) |
May 27, 2015 | 127.10 | 128.02 | 126.64 | 127.37 | 1,190,027 | +0.97(+0.77%) |
May 26, 2015 | 128.24 | 128.26 | 126.20 | 126.40 | 1,436,087 | -1.84(-1.44%) |
May 22, 2015 | 125.49 | 128.24 | 128.24 | 128.24 | 3,374,967 | +2.75(+2.19%) |
May 21, 2015 | 125.78 | 126.07 | 125.09 | 125.49 | 1,200,732 | -0.67(-0.53%) |
May 20, 2015 | 126.25 | 126.54 | 125.64 | 126.16 | 960,077 | -0.11(-0.09%) |
May 19, 2015 | 126.59 | 127.17 | 126.59 | 126.28 | 1,497,579 | +0.48(+0.38%) |
May 18, 2015 | 124.47 | 126.16 | 124.39 | 125.80 | 1,170,412 | +1.14(+0.92%) |
May 15, 2015 | 124.37 | 124.93 | 123.89 | 124.65 | 1,337,856 | +0.20(+0.16%) |
May 14, 2015 | 125.05 | 125.61 | 124.06 | 124.46 | 1,547,144 | +0.15(+0.12%) |
May 13, 2015 | 125.03 | 125.87 | 123.94 | 124.31 | 2,670,785 | -0.16(-0.13%) |
May 12, 2015 | 120.65 | 125.30 | 120.52 | 124.47 | 4,462,730 | +3.36(+2.77%) |
May 11, 2015 | 121.35 | 122.41 | 120.74 | 121.11 | 1,326,463 | -0.18(-0.15%) |
May 08, 2015 | 120.18 | 121.75 | 120.11 | 121.28 | 1,413,217 | +1.89(+1.58%) |
May 07, 2015 | 118.41 | 120.07 | 118.21 | 119.40 | 1,478,603 | +1.13(+0.96%) |
May 06, 2015 | 119.16 | 119.41 | 117.41 | 118.26 | 1,467,093 | +0.04(+0.03%) |
May 05, 2015 | 119.03 | 119.53 | 117.94 | 118.23 | 1,546,469 | -1.40(-1.17%) |
May 04, 2015 | 119.00 | 120.61 | 118.73 | 119.62 | 2,286,220 | +1.17(+0.99%) |
May 01, 2015 | 118.59 | 119.46 | 117.52 | 118.45 | 2,839,766 | +0.80(+0.68%) |
Apr 30, 2015 | 119.27 | 120.96 | 117.31 | 117.65 | 2,506,766 | -1.93(-1.61%) |
Apr 29, 2015 | 123.43 | 124.15 | 117.82 | 119.58 | 3,629,583 | -4.75(-3.82%) |
Apr 28, 2015 | 123.28 | 124.63 | 121.24 | 124.32 | 2,290,367 | +1.38(+1.12%) |
Apr 27, 2015 | 123.81 | 124.30 | 122.36 | 122.95 | 2,985,733 | -0.39(-0.31%) |
Apr 24, 2015 | 123.21 | 123.53 | 122.94 | 123.33 | 1,078,088 | +0.08(+0.07%) |
Apr 23, 2015 | 122.85 | 123.68 | 122.61 | 123.25 | 1,433,527 | +0.30(+0.25%) |
Apr 22, 2015 | 123.67 | 123.95 | 122.23 | 122.95 | 1,316,353 | -0.42(-0.34%) |
Apr 21, 2015 | 123.49 | 124.07 | 122.90 | 123.37 | 1,959,312 | +0.41(+0.33%) |
Apr 20, 2015 | 124.86 | 124.99 | 122.78 | 122.97 | 1,470,702 | -0.81(-0.66%) |
Apr 17, 2015 | 124.60 | 125.14 | 122.81 | 123.78 | 1,202,175 | -1.58(-1.26%) |
Apr 16, 2015 | 126.95 | 127.43 | 125.01 | 125.35 | 2,051,704 | +2.44(+1.98%) |
Apr 15, 2015 | 125.67 | 126.10 | 122.51 | 122.92 | 3,288,062 | -2.53(-2.02%) |
Apr 14, 2015 | 125.47 | 125.78 | 124.05 | 125.45 | 1,681,563 | +0.09(+0.07%) |
Apr 13, 2015 | 126.02 | 127.39 | 125.28 | 125.35 | 1,431,537 | -0.48(-0.38%) |
Apr 10, 2015 | 125.02 | 125.84 | 124.08 | 125.83 | 1,766,386 | +1.07(+0.86%) |
Apr 09, 2015 | 124.04 | 125.13 | 123.83 | 124.77 | 1,463,451 | +0.65(+0.52%) |
Apr 08, 2015 | 122.98 | 124.17 | 122.73 | 124.12 | 1,476,779 | +1.52(+1.24%) |
Apr 07, 2015 | 125.40 | 125.98 | 122.60 | 122.60 | 1,689,860 | -1.82(-1.46%) |
Apr 06, 2015 | 122.53 | 124.95 | 122.35 | 124.42 | 1,578,389 | +1.27(+1.03%) |
Apr 02, 2015 | 123.17 | 123.15 | 123.15 | 123.15 | 1,555,533 | +0.09(+0.08%) |
Apr 01, 2015 | 122.38 | 123.07 | 120.86 | 123.06 | 2,225,530 | +0.88(+0.72%) |
Mar 31, 2015 | 121.86 | 123.10 | 121.56 | 122.18 | 1,973,586 | -0.49(-0.40%) |
Mar 30, 2015 | 123.53 | 123.78 | 122.27 | 122.67 | 1,522,265 | +0.92(+0.76%) |
Mar 27, 2015 | 119.51 | 121.99 | 119.51 | 121.75 | 1,588,451 | +2.61(+2.20%) |
Mar 26, 2015 | 118.81 | 120.38 | 118.05 | 119.13 | 1,733,982 | -0.66(-0.55%) |
Mar 25, 2015 | 122.74 | 123.71 | 119.77 | 119.79 | 1,745,751 | -2.51(-2.05%) |
Mar 24, 2015 | 121.31 | 122.73 | 121.12 | 122.30 | 2,091,540 | +1.09(+0.90%) |
Mar 23, 2015 | 121.18 | 122.17 | 121.02 | 121.22 | 1,712,143 | +0.04(+0.03%) |
Mar 20, 2015 | 121.97 | 122.06 | 120.83 | 121.18 | 2,146,040 | +0.27(+0.22%) |
Mar 19, 2015 | 120.33 | 121.63 | 119.92 | 120.92 | 1,366,861 | +0.58(+0.48%) |
Mar 18, 2015 | 117.99 | 120.82 | 117.61 | 120.34 | 1,652,728 | +2.49(+2.11%) |
Mar 17, 2015 | 117.63 | 118.15 | 116.83 | 117.85 | 1,338,083 | -0.15(-0.13%) |
Mar 16, 2015 | 116.38 | 119.18 | 116.11 | 118.00 | 1,953,958 | +2.00(+1.73%) |
Mar 13, 2015 | 115.38 | 116.29 | 114.49 | 116.00 | 1,090,230 | +0.13(+0.11%) |
Mar 12, 2015 | 114.23 | 115.98 | 114.23 | 115.87 | 1,114,311 | +2.17(+1.91%) |
Mar 11, 2015 | 113.93 | 114.34 | 113.21 | 113.69 | 1,370,124 | +0.60(+0.53%) |
Mar 10, 2015 | 114.14 | 114.24 | 113.09 | 113.09 | 1,095,667 | -2.04(-1.77%) |
Mar 09, 2015 | 113.84 | 115.39 | 113.55 | 115.13 | 1,713,873 | +1.36(+1.19%) |
Mar 06, 2015 | 115.14 | 115.20 | 113.06 | 113.77 | 2,667,191 | -1.83(-1.58%) |
Mar 05, 2015 | 114.99 | 116.06 | 114.81 | 115.60 | 1,701,267 | +0.61(+0.53%) |
Mar 04, 2015 | 112.53 | 115.43 | 114.28 | 114.99 | 3,075,109 | +0.71(+0.62%) |
Mar 03, 2015 | 115.32 | 115.55 | 113.39 | 114.28 | 2,400,862 | -1.29(-1.12%) |