Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 115.20 | 115.55 | 112.66 | 114.51 | 119,365 | +0.11(+0.10%) |
May 28, 2015 | 114.66 | 116.36 | 113.24 | 114.39 | 81,710 | +1.16(+1.02%) |
May 27, 2015 | 117.70 | 117.74 | 113.23 | 113.23 | 133,845 | -4.16(-3.54%) |
May 26, 2015 | 116.28 | 118.82 | 115.01 | 117.39 | 149,172 | +2.23(+1.94%) |
May 22, 2015 | 115.85 | 115.16 | 115.16 | 115.16 | 57,717 | -0.66(-0.57%) |
May 21, 2015 | 115.62 | 116.86 | 114.43 | 115.82 | 68,509 | +0.27(+0.23%) |
May 20, 2015 | 116.78 | 119.78 | 114.20 | 115.55 | 110,125 | -2.04(-1.74%) |
May 19, 2015 | 117.47 | 118.94 | 116.70 | 117.59 | 81,465 | -0.35(-0.29%) |
May 18, 2015 | 122.21 | 122.21 | 117.47 | 117.93 | 86,230 | -2.81(-2.33%) |
May 15, 2015 | 120.55 | 122.29 | 119.82 | 120.75 | 95,892 | -0.27(-0.22%) |
May 14, 2015 | 122.67 | 126.45 | 120.94 | 121.02 | 119,224 | -3.20(-2.57%) |
May 13, 2015 | 122.63 | 125.52 | 121.10 | 124.21 | 97,633 | +0.42(+0.34%) |
May 12, 2015 | 125.06 | 127.87 | 122.94 | 123.79 | 161,766 | +0.31(+0.25%) |
May 11, 2015 | 122.67 | 124.41 | 121.94 | 123.48 | 88,193 | -0.23(-0.19%) |
May 08, 2015 | 126.45 | 126.45 | 122.29 | 123.71 | 186,825 | -5.86(-4.52%) |
May 07, 2015 | 130.76 | 133.92 | 128.83 | 129.57 | 125,433 | -2.27(-1.72%) |
May 06, 2015 | 131.68 | 135.23 | 129.34 | 131.84 | 243,737 | -2.54(-1.89%) |
May 05, 2015 | 130.07 | 135.00 | 129.37 | 134.38 | 196,037 | +5.28(+4.09%) |
May 04, 2015 | 128.99 | 129.68 | 124.71 | 129.10 | 150,314 | -1.12(-0.86%) |
May 01, 2015 | 134.07 | 138.31 | 129.57 | 130.22 | 153,884 | -8.09(-5.85%) |
Apr 30, 2015 | 132.11 | 140.66 | 129.41 | 138.31 | 337,026 | +8.20(+6.31%) |
Apr 29, 2015 | 131.91 | 132.99 | 126.86 | 130.10 | 171,600 | -0.12(-0.09%) |
Apr 28, 2015 | 127.06 | 134.53 | 124.25 | 130.22 | 354,961 | +3.00(+2.36%) |
Apr 27, 2015 | 116.70 | 127.95 | 116.43 | 127.22 | 262,090 | +9.74(+8.29%) |
Apr 24, 2015 | 116.08 | 118.05 | 115.05 | 117.47 | 66,492 | +2.50(+2.18%) |
Apr 23, 2015 | 117.82 | 118.82 | 114.58 | 114.97 | 99,596 | -2.66(-2.26%) |
Apr 22, 2015 | 115.55 | 118.72 | 114.97 | 117.63 | 99,369 | +0.58(+0.49%) |
Apr 21, 2015 | 119.47 | 120.28 | 116.47 | 117.05 | 180,920 | -4.70(-3.86%) |
Apr 20, 2015 | 121.09 | 124.18 | 120.55 | 121.75 | 86,448 | -1.00(-0.82%) |
Apr 17, 2015 | 121.79 | 124.79 | 120.17 | 122.75 | 159,983 | +3.35(+2.81%) |
Apr 16, 2015 | 119.94 | 120.90 | 118.51 | 119.40 | 45,827 | -0.35(-0.29%) |
Apr 15, 2015 | 120.78 | 123.05 | 118.94 | 119.74 | 89,482 | -2.47(-2.02%) |
Apr 14, 2015 | 121.59 | 124.33 | 120.32 | 122.21 | 92,907 | +0.62(+0.51%) |
Apr 13, 2015 | 121.44 | 122.09 | 119.05 | 121.59 | 57,003 | -0.31(-0.25%) |
Apr 10, 2015 | 124.06 | 125.44 | 121.52 | 121.90 | 83,796 | -3.04(-2.44%) |
Apr 09, 2015 | 125.87 | 128.22 | 123.36 | 124.94 | 93,871 | -1.00(-0.79%) |
Apr 08, 2015 | 132.72 | 132.93 | 124.75 | 125.94 | 156,674 | -7.86(-5.87%) |
Apr 07, 2015 | 136.34 | 136.34 | 129.87 | 133.80 | 112,175 | -2.58(-1.89%) |
Apr 06, 2015 | 137.69 | 138.00 | 133.57 | 136.38 | 106,154 | +0.73(+0.54%) |
Apr 02, 2015 | 134.84 | 135.65 | 135.65 | 135.65 | 79,267 | +0.58(+0.43%) |
Apr 01, 2015 | 133.15 | 140.20 | 132.92 | 135.07 | 228,498 | +2.20(+1.65%) |
Mar 31, 2015 | 129.18 | 132.88 | 128.06 | 132.88 | 137,680 | +5.82(+4.58%) |
Mar 30, 2015 | 125.83 | 129.91 | 125.75 | 127.06 | 132,486 | -3.08(-2.37%) |
Mar 27, 2015 | 134.92 | 134.92 | 128.49 | 130.14 | 192,012 | -5.28(-3.90%) |
Mar 26, 2015 | 138.81 | 140.70 | 131.87 | 135.42 | 430,748 | +1.62(+1.21%) |
Mar 25, 2015 | 124.41 | 135.19 | 122.52 | 133.80 | 397,817 | +9.05(+7.26%) |
Mar 24, 2015 | 123.40 | 124.91 | 119.94 | 124.75 | 226,316 | +1.73(+1.41%) |
Mar 23, 2015 | 121.44 | 124.42 | 120.36 | 123.02 | 258,916 | +5.01(+4.24%) |
Mar 20, 2015 | 112.39 | 119.82 | 112.39 | 118.01 | 272,366 | -0.66(-0.55%) |
Mar 19, 2015 | 122.67 | 122.67 | 118.28 | 118.67 | 92,841 | -4.89(-3.96%) |
Mar 18, 2015 | 126.06 | 127.54 | 121.82 | 123.56 | 57,820 | -1.31(-1.05%) |
Mar 17, 2015 | 127.41 | 128.28 | 124.72 | 124.87 | 67,393 | -1.89(-1.49%) |
Mar 16, 2015 | 130.95 | 131.49 | 126.60 | 126.75 | 57,273 | -6.32(-4.75%) |
Mar 13, 2015 | 133.34 | 135.46 | 129.99 | 133.07 | 66,270 | -0.46(-0.35%) |
Mar 12, 2015 | 134.80 | 136.50 | 133.42 | 133.53 | 49,527 | -1.89(-1.39%) |
Mar 11, 2015 | 135.07 | 137.96 | 134.21 | 135.42 | 65,910 | -0.66(-0.48%) |
Mar 10, 2015 | 138.08 | 139.50 | 133.11 | 136.07 | 91,056 | +1.08(+0.80%) |
Mar 09, 2015 | 135.69 | 138.46 | 134.69 | 135.00 | 59,093 | -0.46(-0.34%) |
Mar 06, 2015 | 132.34 | 136.15 | 132.07 | 135.46 | 90,500 | +4.00(+3.05%) |
Mar 05, 2015 | 134.61 | 134.61 | 130.41 | 131.45 | 131,547 | -6.28(-4.56%) |
Mar 04, 2015 | 140.81 | 139.35 | 136.19 | 137.73 | 79,591 | -1.62(-1.16%) |
Mar 03, 2015 | 138.39 | 142.74 | 138.35 | 139.35 | 56,612 | +1.19(+0.86%) |
Mar 02, 2015 | 140.70 | 140.70 | 137.80 | 138.16 | 38,797 | -2.00(-1.43%) |
Feb 27, 2015 | 138.66 | 141.00 | 137.31 | 140.16 | 39,001 | +2.54(+1.85%) |
Feb 26, 2015 | 138.42 | 142.12 | 137.31 | 137.62 | 52,572 | -0.92(-0.67%) |
Feb 25, 2015 | 142.47 | 144.43 | 136.84 | 138.54 | 78,635 | -3.54(-2.49%) |
Feb 24, 2015 | 139.43 | 144.05 | 139.43 | 142.08 | 56,958 | +2.08(+1.48%) |
Feb 23, 2015 | 140.20 | 141.04 | 136.81 | 140.01 | 60,071 | -1.50(-1.06%) |
Feb 20, 2015 | 145.05 | 145.52 | 141.24 | 141.50 | 53,100 | -3.39(-2.34%) |
Feb 19, 2015 | 147.71 | 147.71 | 144.43 | 144.90 | 45,215 | -2.47(-1.67%) |
Feb 18, 2015 | 150.40 | 151.60 | 147.36 | 147.36 | 22,151 | -2.35(-1.57%) |
Feb 17, 2015 | 153.06 | 153.18 | 149.25 | 149.71 | 30,622 | -3.08(-2.02%) |
Feb 13, 2015 | 154.72 | 152.79 | 152.79 | 152.79 | 30,844 | -2.89(-1.86%) |
Feb 12, 2015 | 156.87 | 160.38 | 155.68 | 155.68 | 11,971 | -3.39(-2.13%) |
Feb 11, 2015 | 158.53 | 160.51 | 154.02 | 159.07 | 46,180 | +0.81(+0.51%) |
Feb 10, 2015 | 160.11 | 161.92 | 156.99 | 158.26 | 60,219 | -4.89(-3.00%) |
Feb 09, 2015 | 162.69 | 163.31 | 159.03 | 163.15 | 44,180 | +2.47(+1.53%) |
Feb 06, 2015 | 156.99 | 161.65 | 153.95 | 160.69 | 58,906 | +3.97(+2.53%) |
Feb 05, 2015 | 162.77 | 163.65 | 156.06 | 156.72 | 57,250 | -7.97(-4.84%) |
Feb 04, 2015 | 166.58 | 171.97 | 162.19 | 164.69 | 78,223 | +5.89(+3.71%) |
Feb 03, 2015 | 156.53 | 166.39 | 156.06 | 158.80 | 85,291 | +1.12(+0.71%) |
Feb 02, 2015 | 153.14 | 161.57 | 153.14 | 157.68 | 62,349 | +2.20(+1.41%) |
Jan 30, 2015 | 154.18 | 156.03 | 150.26 | 155.49 | 48,548 | +0.81(+0.52%) |
Jan 29, 2015 | 157.91 | 162.12 | 154.10 | 154.68 | 87,186 | -3.31(-2.10%) |
Jan 28, 2015 | 149.25 | 158.38 | 149.25 | 157.99 | 82,186 | +6.12(+4.03%) |
Jan 27, 2015 | 154.45 | 154.45 | 148.71 | 151.87 | 42,605 | +1.70(+1.13%) |
Jan 26, 2015 | 154.45 | 155.99 | 149.63 | 150.17 | 39,219 | -4.74(-3.06%) |
Jan 23, 2015 | 158.26 | 158.30 | 154.60 | 154.91 | 34,268 | -1.62(-1.03%) |
Jan 22, 2015 | 157.14 | 166.35 | 156.53 | 156.53 | 94,021 | -2.20(-1.38%) |
Jan 21, 2015 | 155.45 | 159.95 | 154.45 | 158.72 | 52,277 | +3.74(+2.41%) |
Jan 20, 2015 | 157.91 | 162.92 | 153.98 | 154.99 | 100,012 | -5.39(-3.36%) |
Jan 16, 2015 | 171.66 | 171.81 | 159.84 | 160.38 | 110,354 | -11.09(-6.47%) |
Jan 15, 2015 | 162.00 | 171.70 | 160.22 | 171.47 | 110,126 | +8.28(+5.07%) |
Jan 14, 2015 | 167.54 | 168.58 | 161.84 | 163.19 | 48,286 | -0.38(-0.24%) |
Jan 13, 2015 | 159.92 | 167.54 | 155.99 | 163.57 | 98,132 | -0.12(-0.07%) |
Jan 12, 2015 | 163.57 | 164.00 | 160.72 | 163.69 | 43,998 | -1.84(-1.11%) |
Jan 09, 2015 | 162.69 | 168.58 | 162.69 | 165.53 | 36,590 | +1.26(+0.77%) |
Jan 08, 2015 | 162.34 | 167.35 | 161.84 | 164.27 | 46,020 | -3.16(-1.89%) |
Jan 07, 2015 | 176.90 | 176.90 | 167.08 | 167.43 | 64,499 | -13.37(-7.39%) |
Jan 06, 2015 | 172.43 | 183.56 | 170.66 | 180.79 | 97,173 | +6.16(+3.53%) |
Jan 05, 2015 | 177.06 | 177.36 | 170.62 | 174.63 | 28,468 | +0.58(+0.33%) |
Jan 02, 2015 | 174.78 | 177.29 | 170.43 | 174.05 | 28,218 | -3.12(-1.76%) |
Dec 31, 2014 | 175.82 | 177.17 | 177.17 | 177.17 | 76,956 | +0.66(+0.37%) |
Dec 30, 2014 | 173.70 | 176.59 | 172.16 | 176.52 | 68,430 | +4.39(+2.55%) |
Dec 29, 2014 | 173.78 | 175.51 | 171.39 | 172.12 | 27,281 | -1.96(-1.13%) |
Dec 26, 2014 | 178.98 | 179.87 | 173.51 | 174.09 | 34,885 | -7.94(-4.36%) |
Dec 24, 2014 | 189.76 | 182.02 | 182.02 | 182.02 | 59,560 | -6.70(-3.55%) |
Dec 23, 2014 | 172.36 | 191.65 | 171.91 | 188.72 | 121,541 | +15.94(+9.23%) |
Dec 22, 2014 | 169.39 | 175.25 | 168.27 | 172.78 | 52,662 | +8.86(+5.40%) |
Dec 19, 2014 | 166.12 | 170.85 | 162.19 | 163.92 | 36,678 | -3.89(-2.32%) |
Dec 18, 2014 | 172.55 | 175.63 | 167.77 | 167.81 | 29,326 | -12.09(-6.72%) |
Dec 17, 2014 | 190.73 | 193.23 | 179.83 | 179.91 | 30,679 | -12.86(-6.67%) |
Dec 16, 2014 | 191.38 | 193.73 | 181.99 | 192.77 | 69,496 | +4.64(+2.47%) |
Dec 15, 2014 | 177.29 | 189.11 | 175.01 | 188.13 | 54,610 | +10.53(+5.93%) |
Dec 12, 2014 | 175.55 | 178.13 | 172.55 | 177.59 | 38,115 | +3.81(+2.19%) |
Dec 11, 2014 | 173.36 | 174.74 | 167.93 | 173.78 | 33,954 | -1.89(-1.07%) |
Dec 10, 2014 | 169.62 | 176.01 | 168.31 | 175.67 | 28,927 | +6.66(+3.94%) |
Dec 09, 2014 | 174.17 | 177.44 | 167.93 | 169.00 | 34,535 | -1.04(-0.61%) |
Dec 08, 2014 | 175.09 | 175.09 | 166.58 | 170.04 | 29,432 | -6.01(-3.41%) |
Dec 05, 2014 | 178.40 | 178.79 | 175.25 | 176.05 | 12,533 | -2.66(-1.49%) |
Dec 04, 2014 | 175.71 | 179.67 | 175.32 | 178.71 | 11,802 | +2.47(+1.40%) |
Dec 03, 2014 | 177.09 | 181.33 | 176.13 | 176.25 | 18,620 | -1.93(-1.08%) |
Dec 02, 2014 | 182.49 | 182.49 | 176.98 | 178.17 | 25,919 | -7.66(-4.12%) |
Dec 01, 2014 | 183.45 | 186.88 | 181.12 | 185.84 | 29,046 | +4.35(+2.40%) |
Nov 28, 2014 | 180.94 | 182.91 | 177.98 | 181.49 | 33,446 | -0.62(-0.34%) |
Nov 26, 2014 | 186.80 | 182.10 | 182.10 | 182.10 | 20,095 | -5.24(-2.80%) |
Nov 25, 2014 | 185.45 | 190.03 | 184.87 | 187.34 | 28,803 | +0.58(+0.31%) |
Nov 24, 2014 | 193.35 | 193.35 | 186.72 | 186.76 | 42,274 | -6.97(-3.60%) |
Nov 21, 2014 | 189.53 | 194.23 | 188.73 | 193.73 | 36,303 | -0.93(-0.48%) |
Nov 20, 2014 | 196.35 | 197.81 | 192.38 | 194.66 | 17,517 | +0.69(+0.36%) |
Nov 19, 2014 | 194.89 | 196.43 | 190.96 | 193.96 | 36,445 | +0.46(+0.24%) |
Nov 18, 2014 | 201.47 | 201.47 | 192.62 | 193.50 | 32,106 | -8.28(-4.10%) |
Nov 17, 2014 | 203.63 | 203.63 | 196.85 | 201.78 | 42,010 | -1.39(-0.68%) |
Nov 14, 2014 | 195.47 | 205.59 | 195.47 | 203.17 | 52,811 | +8.11(+4.16%) |
Nov 13, 2014 | 192.46 | 196.85 | 189.61 | 195.06 | 44,660 | +2.52(+1.31%) |
Nov 12, 2014 | 193.73 | 195.97 | 191.77 | 192.54 | 35,541 | -0.12(-0.06%) |
Nov 11, 2014 | 193.35 | 195.08 | 190.36 | 192.65 | 30,560 | -1.27(-0.66%) |
Nov 10, 2014 | 200.94 | 200.94 | 193.73 | 193.93 | 27,736 | -7.01(-3.49%) |
Nov 07, 2014 | 197.12 | 205.40 | 197.12 | 200.94 | 59,082 | +4.51(+2.29%) |