Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 117.26 | 117.51 | 116.01 | 116.26 | 3,941,384 | -1.31(-1.11%) |
May 28, 2015 | 117.19 | 117.58 | 116.65 | 117.57 | 2,159,269 | -0.11(-0.09%) |
May 27, 2015 | 116.80 | 117.89 | 116.63 | 117.68 | 3,593,033 | +1.05(+0.90%) |
May 26, 2015 | 117.65 | 117.90 | 116.23 | 116.64 | 3,381,193 | -1.02(-0.86%) |
May 22, 2015 | 118.39 | 117.65 | 117.65 | 117.65 | 2,493,982 | -0.79(-0.67%) |
May 21, 2015 | 118.32 | 118.65 | 118.25 | 118.44 | 3,286,206 | +0.12(+0.10%) |
May 20, 2015 | 118.70 | 119.18 | 118.28 | 118.32 | 2,707,254 | -0.14(-0.12%) |
May 19, 2015 | 118.43 | 118.81 | 118.05 | 118.47 | 2,858,523 | +0.18(+0.15%) |
May 18, 2015 | 118.38 | 118.81 | 117.88 | 118.28 | 2,407,423 | -0.31(-0.26%) |
May 15, 2015 | 118.49 | 118.94 | 118.12 | 118.60 | 2,648,925 | +0.11(+0.09%) |
May 14, 2015 | 117.72 | 118.60 | 117.51 | 118.49 | 3,390,491 | +1.34(+1.14%) |
May 13, 2015 | 116.51 | 117.46 | 116.46 | 117.15 | 3,563,263 | +0.90(+0.78%) |
May 12, 2015 | 115.26 | 116.49 | 114.75 | 116.25 | 2,567,734 | +0.12(+0.11%) |
May 11, 2015 | 116.39 | 116.93 | 116.05 | 116.13 | 2,352,796 | -0.51(-0.44%) |
May 08, 2015 | 116.38 | 117.22 | 116.24 | 116.64 | 2,789,047 | +1.45(+1.25%) |
May 07, 2015 | 114.19 | 115.62 | 114.19 | 115.19 | 2,909,372 | +0.70(+0.61%) |
May 06, 2015 | 114.69 | 115.53 | 113.69 | 114.49 | 3,033,571 | -0.20(-0.17%) |
May 05, 2015 | 115.37 | 115.80 | 114.32 | 114.68 | 2,681,930 | -0.81(-0.70%) |
May 04, 2015 | 115.04 | 116.08 | 114.66 | 115.49 | 3,084,782 | +0.97(+0.85%) |
May 01, 2015 | 113.87 | 114.81 | 113.87 | 114.52 | 2,974,400 | +0.94(+0.82%) |
Apr 30, 2015 | 113.89 | 114.69 | 113.30 | 113.58 | 4,833,287 | -0.42(-0.37%) |
Apr 29, 2015 | 114.33 | 114.70 | 113.42 | 114.00 | 4,239,092 | -0.99(-0.86%) |
Apr 28, 2015 | 114.52 | 115.01 | 113.42 | 114.99 | 4,664,969 | +0.25(+0.22%) |
Apr 27, 2015 | 115.82 | 116.25 | 114.61 | 114.73 | 4,748,736 | -0.73(-0.64%) |
Apr 24, 2015 | 116.06 | 116.06 | 114.64 | 115.47 | 4,190,701 | -0.49(-0.42%) |
Apr 23, 2015 | 115.86 | 117.25 | 115.19 | 115.95 | 7,853,960 | -3.64(-3.04%) |
Apr 22, 2015 | 118.97 | 119.75 | 118.07 | 119.59 | 3,068,967 | +0.49(+0.41%) |
Apr 21, 2015 | 120.30 | 120.34 | 118.83 | 119.10 | 2,713,311 | -0.37(-0.31%) |
Apr 20, 2015 | 118.38 | 120.11 | 118.18 | 119.47 | 3,296,588 | +2.03(+1.73%) |
Apr 17, 2015 | 119.49 | 119.50 | 117.02 | 117.44 | 4,218,274 | -3.04(-2.52%) |
Apr 16, 2015 | 120.36 | 121.03 | 119.90 | 120.48 | 2,289,622 | -0.40(-0.33%) |
Apr 15, 2015 | 121.08 | 121.53 | 120.45 | 120.88 | 2,748,198 | +0.33(+0.27%) |
Apr 14, 2015 | 120.06 | 120.91 | 119.23 | 120.55 | 2,637,103 | +0.11(+0.09%) |
Apr 13, 2015 | 121.11 | 121.55 | 120.27 | 120.44 | 2,561,685 | -0.89(-0.74%) |
Apr 10, 2015 | 121.65 | 121.79 | 120.72 | 121.33 | 2,068,085 | +0.20(+0.17%) |
Apr 09, 2015 | 120.74 | 121.41 | 119.89 | 121.13 | 2,314,122 | +0.38(+0.31%) |
Apr 08, 2015 | 120.71 | 121.44 | 119.98 | 120.75 | 2,415,754 | +0.04(+0.04%) |
Apr 07, 2015 | 120.12 | 121.70 | 120.03 | 120.71 | 3,414,133 | +0.53(+0.44%) |
Apr 06, 2015 | 117.41 | 120.55 | 117.22 | 120.18 | 3,525,431 | +1.95(+1.65%) |
Apr 02, 2015 | 118.65 | 118.23 | 118.23 | 118.23 | 2,550,923 | +0.20(+0.17%) |
Apr 01, 2015 | 119.31 | 119.50 | 117.58 | 118.03 | 2,957,750 | -1.76(-1.47%) |
Mar 31, 2015 | 120.13 | 120.56 | 119.56 | 119.79 | 2,865,773 | -0.80(-0.66%) |
Mar 30, 2015 | 119.25 | 121.12 | 119.25 | 120.59 | 2,318,783 | +1.85(+1.56%) |
Mar 27, 2015 | 117.91 | 119.03 | 117.67 | 118.74 | 2,372,004 | +0.66(+0.56%) |
Mar 26, 2015 | 117.65 | 118.65 | 117.08 | 118.08 | 2,823,743 | -0.08(-0.07%) |
Mar 25, 2015 | 120.73 | 120.94 | 118.13 | 118.16 | 3,498,606 | -2.63(-2.18%) |
Mar 24, 2015 | 120.25 | 121.75 | 120.22 | 120.79 | 2,879,140 | +0.14(+0.11%) |
Mar 23, 2015 | 121.16 | 121.21 | 120.43 | 120.65 | 2,970,226 | -0.26(-0.22%) |
Mar 20, 2015 | 120.62 | 121.38 | 120.11 | 120.91 | 6,019,685 | +0.60(+0.50%) |
Mar 19, 2015 | 120.67 | 120.71 | 119.72 | 120.31 | 2,689,795 | -0.59(-0.49%) |
Mar 18, 2015 | 118.49 | 121.25 | 117.69 | 120.90 | 4,216,800 | +1.63(+1.36%) |
Mar 17, 2015 | 120.21 | 120.22 | 118.65 | 119.27 | 3,522,077 | -1.44(-1.19%) |
Mar 16, 2015 | 118.80 | 120.75 | 118.80 | 120.71 | 2,906,949 | +2.52(+2.13%) |
Mar 13, 2015 | 119.12 | 119.39 | 117.49 | 118.19 | 3,145,954 | -1.26(-1.05%) |
Mar 12, 2015 | 118.08 | 119.48 | 118.07 | 119.45 | 2,361,470 | +1.99(+1.69%) |
Mar 11, 2015 | 118.16 | 118.54 | 117.41 | 117.46 | 2,608,347 | -0.38(-0.33%) |
Mar 10, 2015 | 119.69 | 119.73 | 117.83 | 117.84 | 3,531,296 | -2.98(-2.47%) |
Mar 09, 2015 | 119.63 | 121.12 | 119.47 | 120.83 | 2,214,205 | +1.46(+1.22%) |
Mar 06, 2015 | 120.92 | 121.12 | 119.11 | 119.37 | 2,911,458 | -2.33(-1.92%) |
Mar 05, 2015 | 121.44 | 121.79 | 121.06 | 121.70 | 2,130,338 | +0.30(+0.25%) |
Mar 04, 2015 | 122.20 | 122.21 | 120.89 | 121.40 | 2,163,220 | -0.81(-0.66%) |
Mar 03, 2015 | 123.15 | 123.17 | 121.86 | 122.21 | 3,073,892 | -1.62(-1.31%) |