Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 124.98 | 126.57 | 124.28 | 124.90 | 679,398 | -0.35(-0.28%) |
May 28, 2015 | 126.38 | 127.26 | 124.34 | 125.25 | 1,329,938 | -1.62(-1.28%) |
May 27, 2015 | 122.89 | 126.94 | 122.89 | 126.86 | 1,574,274 | +4.85(+3.98%) |
May 26, 2015 | 122.19 | 123.06 | 121.48 | 122.01 | 629,820 | -0.12(-0.09%) |
May 22, 2015 | 121.95 | 122.13 | 122.13 | 122.13 | 468,672 | +0.11(+0.09%) |
May 21, 2015 | 121.93 | 122.97 | 121.51 | 122.02 | 787,398 | -0.09(-0.07%) |
May 20, 2015 | 123.09 | 123.54 | 122.08 | 122.11 | 1,112,644 | -1.09(-0.88%) |
May 19, 2015 | 121.19 | 124.54 | 120.86 | 123.20 | 821,185 | +2.07(+1.71%) |
May 18, 2015 | 117.83 | 121.40 | 117.47 | 121.12 | 849,336 | +3.38(+2.87%) |
May 15, 2015 | 117.76 | 117.98 | 116.67 | 117.74 | 638,271 | +0.13(+0.11%) |
May 14, 2015 | 116.49 | 118.55 | 115.81 | 117.61 | 662,320 | +2.18(+1.89%) |
May 13, 2015 | 115.69 | 116.17 | 114.84 | 115.43 | 628,213 | +0.30(+0.26%) |
May 12, 2015 | 116.78 | 117.19 | 114.76 | 115.13 | 517,187 | -2.50(-2.12%) |
May 11, 2015 | 116.15 | 118.42 | 115.91 | 117.63 | 752,056 | +1.45(+1.24%) |
May 08, 2015 | 115.16 | 116.34 | 114.68 | 116.18 | 707,466 | +2.06(+1.81%) |
May 07, 2015 | 110.94 | 114.37 | 110.94 | 114.12 | 994,495 | +3.01(+2.70%) |
May 06, 2015 | 112.35 | 112.48 | 110.53 | 111.12 | 647,381 | -0.87(-0.77%) |
May 05, 2015 | 115.13 | 115.52 | 111.58 | 111.98 | 771,992 | -3.00(-2.60%) |
May 04, 2015 | 112.93 | 115.41 | 112.72 | 114.98 | 816,174 | +2.48(+2.20%) |
May 01, 2015 | 113.38 | 113.81 | 111.97 | 112.50 | 867,818 | -0.14(-0.12%) |
Apr 30, 2015 | 115.11 | 115.94 | 112.36 | 112.64 | 1,101,340 | -2.66(-2.31%) |
Apr 29, 2015 | 117.31 | 117.57 | 114.27 | 115.30 | 694,309 | -2.05(-1.75%) |
Apr 28, 2015 | 118.25 | 118.47 | 112.92 | 117.35 | 1,162,888 | +1.53(+1.32%) |
Apr 27, 2015 | 118.59 | 118.59 | 115.61 | 115.82 | 676,453 | -2.35(-1.99%) |
Apr 24, 2015 | 118.19 | 118.86 | 117.65 | 118.17 | 398,858 | +0.09(+0.07%) |
Apr 23, 2015 | 116.76 | 118.25 | 115.97 | 118.08 | 673,824 | +1.47(+1.26%) |
Apr 22, 2015 | 116.50 | 116.94 | 115.30 | 116.61 | 528,314 | +0.12(+0.10%) |
Apr 21, 2015 | 116.81 | 117.31 | 115.79 | 116.49 | 531,357 | +0.02(+0.02%) |
Apr 20, 2015 | 115.60 | 116.63 | 114.89 | 116.47 | 463,005 | +1.11(+0.96%) |
Apr 17, 2015 | 114.81 | 115.74 | 114.26 | 115.37 | 484,833 | -0.19(-0.17%) |
Apr 16, 2015 | 116.41 | 116.77 | 114.92 | 115.56 | 436,772 | -1.07(-0.92%) |
Apr 15, 2015 | 115.74 | 117.55 | 115.73 | 116.63 | 565,993 | +1.87(+1.63%) |
Apr 14, 2015 | 113.68 | 115.25 | 112.62 | 114.76 | 464,089 | +0.73(+0.64%) |
Apr 13, 2015 | 114.35 | 115.31 | 113.89 | 114.03 | 391,861 | -0.05(-0.04%) |
Apr 10, 2015 | 114.28 | 114.76 | 113.18 | 114.08 | 311,673 | -0.25(-0.22%) |
Apr 09, 2015 | 114.32 | 115.29 | 112.98 | 114.33 | 577,609 | -0.27(-0.24%) |
Apr 08, 2015 | 113.78 | 115.45 | 113.22 | 114.59 | 781,434 | +1.02(+0.90%) |
Apr 07, 2015 | 114.08 | 115.47 | 113.44 | 113.57 | 553,942 | -0.18(-0.16%) |
Apr 06, 2015 | 111.70 | 114.87 | 111.32 | 113.76 | 883,780 | +1.37(+1.22%) |
Apr 02, 2015 | 108.70 | 112.39 | 112.39 | 112.39 | 1,328,564 | +3.59(+3.30%) |
Apr 01, 2015 | 111.63 | 112.33 | 105.78 | 108.80 | 3,608,895 | -4.58(-4.04%) |
Mar 31, 2015 | 114.81 | 115.64 | 113.26 | 113.37 | 965,249 | -2.18(-1.88%) |
Mar 30, 2015 | 114.70 | 116.02 | 114.70 | 115.55 | 520,001 | +1.80(+1.58%) |
Mar 27, 2015 | 113.08 | 114.02 | 113.08 | 113.75 | 525,677 | +0.73(+0.65%) |
Mar 26, 2015 | 113.36 | 113.89 | 112.04 | 113.02 | 641,191 | -0.62(-0.54%) |
Mar 25, 2015 | 115.71 | 117.46 | 113.44 | 113.63 | 920,821 | -1.94(-1.68%) |
Mar 24, 2015 | 116.55 | 116.91 | 114.84 | 115.58 | 489,673 | -1.28(-1.10%) |
Mar 23, 2015 | 114.73 | 117.26 | 114.73 | 116.86 | 634,396 | +2.48(+2.16%) |
Mar 20, 2015 | 115.09 | 115.51 | 113.93 | 114.38 | 678,125 | +0.03(+0.03%) |
Mar 19, 2015 | 112.92 | 114.73 | 112.68 | 114.35 | 566,994 | +1.39(+1.23%) |
Mar 18, 2015 | 111.90 | 113.34 | 111.36 | 112.97 | 813,105 | +1.08(+0.96%) |
Mar 17, 2015 | 111.70 | 112.16 | 110.82 | 111.89 | 667,283 | -0.03(-0.03%) |
Mar 16, 2015 | 110.67 | 112.14 | 110.51 | 111.92 | 693,894 | +2.04(+1.86%) |
Mar 13, 2015 | 109.89 | 110.84 | 109.11 | 109.88 | 404,569 | -0.38(-0.35%) |
Mar 12, 2015 | 110.20 | 110.99 | 109.68 | 110.26 | 774,885 | +0.54(+0.49%) |
Mar 11, 2015 | 109.11 | 110.84 | 108.60 | 109.72 | 552,107 | +0.91(+0.83%) |
Mar 10, 2015 | 108.29 | 109.90 | 107.61 | 108.82 | 621,704 | -0.53(-0.48%) |
Mar 09, 2015 | 110.02 | 110.30 | 108.86 | 109.35 | 625,514 | -0.50(-0.46%) |
Mar 06, 2015 | 110.24 | 111.84 | 109.61 | 109.85 | 570,645 | -0.80(-0.72%) |
Mar 05, 2015 | 111.49 | 112.55 | 109.36 | 110.65 | 659,232 | -0.84(-0.75%) |
Mar 04, 2015 | 108.30 | 113.99 | 107.61 | 111.48 | 1,467,782 | +2.91(+2.68%) |
Mar 03, 2015 | 109.68 | 110.05 | 107.73 | 108.58 | 594,047 | -1.69(-1.54%) |