Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 115.04 | 115.06 | 113.62 | 114.76 | 2,075,091 | -0.20(-0.18%) |
May 28, 2015 | 114.59 | 115.05 | 114.09 | 114.96 | 1,385,832 | -0.12(-0.11%) |
May 27, 2015 | 113.52 | 115.44 | 113.42 | 115.08 | 1,973,219 | +2.10(+1.86%) |
May 26, 2015 | 114.18 | 114.21 | 112.59 | 112.98 | 1,333,955 | -1.35(-1.18%) |
May 22, 2015 | 114.53 | 114.33 | 114.33 | 114.33 | 1,445,868 | -1.01(-0.87%) |
May 21, 2015 | 114.59 | 115.53 | 114.50 | 115.34 | 1,524,420 | +0.75(+0.66%) |
May 20, 2015 | 115.07 | 115.36 | 114.54 | 114.58 | 1,162,109 | -0.08(-0.07%) |
May 19, 2015 | 114.81 | 115.28 | 114.39 | 114.67 | 1,076,186 | -0.19(-0.16%) |
May 18, 2015 | 114.79 | 115.22 | 114.52 | 114.85 | 1,312,535 | +0.14(+0.12%) |
May 15, 2015 | 115.44 | 115.79 | 114.52 | 114.72 | 1,561,263 | -0.68(-0.59%) |
May 14, 2015 | 114.62 | 115.54 | 114.54 | 115.39 | 1,069,276 | +1.57(+1.38%) |
May 13, 2015 | 114.62 | 114.94 | 113.61 | 113.82 | 1,164,381 | -0.34(-0.29%) |
May 12, 2015 | 113.92 | 114.51 | 113.52 | 114.16 | 982,119 | -0.65(-0.56%) |
May 11, 2015 | 115.85 | 115.85 | 114.76 | 114.81 | 1,182,616 | -1.18(-1.02%) |
May 08, 2015 | 114.71 | 116.23 | 113.60 | 115.98 | 2,110,206 | +2.75(+2.43%) |
May 07, 2015 | 112.58 | 113.31 | 112.22 | 113.23 | 1,413,686 | +0.55(+0.49%) |
May 06, 2015 | 113.48 | 113.53 | 112.30 | 112.68 | 2,190,622 | -0.29(-0.25%) |
May 05, 2015 | 115.08 | 115.08 | 112.63 | 112.97 | 2,017,864 | -2.14(-1.86%) |
May 04, 2015 | 114.49 | 115.44 | 114.12 | 115.12 | 2,073,533 | +0.38(+0.33%) |
May 01, 2015 | 112.84 | 114.88 | 112.83 | 114.74 | 2,303,152 | +2.31(+2.05%) |
Apr 30, 2015 | 112.91 | 113.94 | 112.00 | 112.43 | 3,551,754 | -0.99(-0.87%) |
Apr 29, 2015 | 111.91 | 114.78 | 111.50 | 113.42 | 3,447,433 | +4.14(+3.78%) |
Apr 28, 2015 | 109.12 | 109.43 | 108.23 | 109.29 | 1,421,540 | -0.07(-0.06%) |
Apr 27, 2015 | 110.11 | 110.25 | 109.20 | 109.35 | 1,307,280 | -0.44(-0.40%) |
Apr 24, 2015 | 108.73 | 109.88 | 108.50 | 109.79 | 1,501,091 | +1.06(+0.98%) |
Apr 23, 2015 | 108.91 | 109.18 | 108.30 | 108.73 | 1,971,060 | -0.74(-0.68%) |
Apr 22, 2015 | 108.91 | 109.70 | 108.08 | 109.47 | 1,061,911 | +0.47(+0.43%) |
Apr 21, 2015 | 109.56 | 109.81 | 108.66 | 109.01 | 906,579 | -0.12(-0.11%) |
Apr 20, 2015 | 108.11 | 109.61 | 108.03 | 109.12 | 949,577 | +1.65(+1.53%) |
Apr 17, 2015 | 108.54 | 108.54 | 107.18 | 107.48 | 1,494,781 | -1.54(-1.41%) |
Apr 16, 2015 | 108.31 | 109.59 | 107.64 | 109.02 | 1,651,896 | +0.45(+0.41%) |
Apr 15, 2015 | 109.44 | 110.06 | 108.47 | 108.57 | 1,535,130 | -0.41(-0.38%) |
Apr 14, 2015 | 110.24 | 110.34 | 108.19 | 108.97 | 1,815,431 | -1.37(-1.24%) |
Apr 13, 2015 | 111.06 | 111.68 | 110.16 | 110.34 | 921,067 | -0.93(-0.84%) |
Apr 10, 2015 | 111.53 | 112.02 | 110.98 | 111.28 | 1,255,701 | +0.11(+0.10%) |
Apr 09, 2015 | 110.77 | 111.80 | 110.29 | 111.17 | 1,032,328 | +0.44(+0.40%) |
Apr 08, 2015 | 109.88 | 111.11 | 109.88 | 110.73 | 1,414,168 | +0.76(+0.69%) |
Apr 07, 2015 | 110.62 | 110.95 | 109.92 | 109.97 | 1,978,431 | -0.42(-0.38%) |
Apr 06, 2015 | 108.55 | 110.85 | 108.34 | 110.38 | 1,365,323 | +1.45(+1.33%) |
Apr 02, 2015 | 109.22 | 108.93 | 108.93 | 108.93 | 1,000,783 | -0.20(-0.19%) |
Apr 01, 2015 | 110.02 | 110.06 | 108.08 | 109.14 | 1,389,695 | -1.42(-1.29%) |
Mar 31, 2015 | 111.17 | 111.59 | 110.51 | 110.56 | 1,579,194 | -1.45(-1.29%) |
Mar 30, 2015 | 110.50 | 112.45 | 110.11 | 112.01 | 1,349,280 | +2.01(+1.83%) |
Mar 27, 2015 | 109.44 | 110.23 | 109.27 | 110.00 | 1,161,001 | +0.42(+0.38%) |
Mar 26, 2015 | 108.33 | 110.01 | 107.75 | 109.58 | 2,278,802 | +0.63(+0.58%) |
Mar 25, 2015 | 110.68 | 111.09 | 108.88 | 108.96 | 2,214,096 | -1.17(-1.07%) |
Mar 24, 2015 | 110.65 | 111.73 | 110.06 | 110.13 | 1,761,807 | -0.55(-0.50%) |
Mar 23, 2015 | 111.15 | 111.62 | 110.64 | 110.68 | 1,960,082 | +0.38(+0.35%) |
Mar 20, 2015 | 110.45 | 111.84 | 109.88 | 110.30 | 6,424,563 | +0.11(+0.10%) |
Mar 19, 2015 | 110.42 | 111.00 | 109.98 | 110.19 | 1,999,292 | -0.68(-0.62%) |
Mar 18, 2015 | 108.74 | 111.02 | 107.89 | 110.88 | 2,495,628 | +1.62(+1.48%) |
Mar 17, 2015 | 109.37 | 109.60 | 108.66 | 109.26 | 1,436,611 | -0.68(-0.62%) |
Mar 16, 2015 | 108.29 | 109.98 | 108.18 | 109.94 | 2,332,352 | +2.26(+2.10%) |
Mar 13, 2015 | 108.78 | 109.84 | 106.98 | 107.68 | 1,997,797 | -1.20(-1.11%) |
Mar 12, 2015 | 107.96 | 109.21 | 107.96 | 108.88 | 1,866,108 | +1.12(+1.03%) |
Mar 11, 2015 | 108.70 | 108.95 | 107.58 | 107.77 | 1,835,528 | -0.32(-0.29%) |
Mar 10, 2015 | 109.57 | 109.96 | 108.03 | 108.08 | 2,451,589 | -2.63(-2.38%) |
Mar 09, 2015 | 109.45 | 111.24 | 109.21 | 110.72 | 1,369,176 | +1.08(+0.98%) |
Mar 06, 2015 | 110.50 | 110.95 | 109.54 | 109.64 | 1,710,273 | -1.49(-1.34%) |
Mar 05, 2015 | 110.95 | 111.82 | 110.57 | 111.13 | 2,038,517 | +0.15(+0.13%) |
Mar 04, 2015 | 111.21 | 112.03 | 110.81 | 110.98 | 2,291,633 | -0.68(-0.61%) |
Mar 03, 2015 | 113.32 | 113.36 | 111.07 | 111.67 | 1,857,924 | -2.21(-1.94%) |