Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 121.66 | 122.82 | 121.34 | 122.04 | 242,171 | -0.06(-0.05%) |
May 28, 2015 | 122.10 | 122.93 | 121.43 | 122.10 | 328,553 | -0.19(-0.15%) |
May 27, 2015 | 121.32 | 122.48 | 120.68 | 122.29 | 188,395 | +1.47(+1.22%) |
May 26, 2015 | 122.37 | 123.04 | 120.56 | 120.82 | 293,704 | -2.15(-1.75%) |
May 22, 2015 | 123.05 | 122.97 | 122.97 | 122.97 | 257,706 | +0.77(+0.63%) |
May 21, 2015 | 121.10 | 122.36 | 120.51 | 122.20 | 274,398 | +1.18(+0.97%) |
May 20, 2015 | 120.97 | 121.96 | 120.61 | 121.03 | 297,636 | -0.31(-0.26%) |
May 19, 2015 | 122.27 | 122.72 | 120.94 | 121.34 | 331,745 | -0.61(-0.50%) |
May 18, 2015 | 121.31 | 122.38 | 121.21 | 121.95 | 237,099 | +0.25(+0.20%) |
May 15, 2015 | 122.22 | 122.45 | 121.41 | 121.70 | 732,130 | -0.84(-0.69%) |
May 14, 2015 | 120.64 | 122.79 | 119.88 | 122.55 | 813,477 | +2.53(+2.11%) |
May 13, 2015 | 119.59 | 120.49 | 118.74 | 120.01 | 531,827 | +0.45(+0.37%) |
May 12, 2015 | 117.81 | 120.19 | 117.38 | 119.57 | 593,397 | +1.14(+0.96%) |
May 11, 2015 | 117.23 | 118.60 | 117.23 | 118.43 | 295,228 | +0.92(+0.78%) |
May 08, 2015 | 117.11 | 117.70 | 116.37 | 117.51 | 579,919 | +1.44(+1.24%) |
May 07, 2015 | 115.67 | 116.90 | 115.20 | 116.08 | 416,010 | +0.07(+0.06%) |
May 06, 2015 | 116.71 | 116.71 | 115.31 | 116.01 | 335,141 | -0.31(-0.27%) |
May 05, 2015 | 117.07 | 118.17 | 115.95 | 116.32 | 444,734 | -1.48(-1.26%) |
May 04, 2015 | 115.87 | 117.83 | 115.81 | 117.81 | 362,658 | +1.89(+1.63%) |
May 01, 2015 | 116.54 | 117.33 | 114.74 | 115.92 | 308,635 | -0.33(-0.28%) |
Apr 30, 2015 | 115.10 | 117.67 | 115.10 | 116.25 | 429,214 | +0.97(+0.84%) |
Apr 29, 2015 | 116.44 | 116.79 | 114.27 | 115.27 | 350,809 | -1.30(-1.11%) |
Apr 28, 2015 | 116.23 | 117.00 | 114.77 | 116.57 | 236,409 | +0.02(+0.02%) |
Apr 27, 2015 | 118.13 | 118.18 | 115.81 | 116.55 | 374,950 | -1.61(-1.36%) |
Apr 24, 2015 | 117.47 | 118.53 | 116.38 | 118.16 | 527,500 | +1.09(+0.93%) |
Apr 23, 2015 | 116.20 | 117.97 | 116.04 | 117.07 | 326,960 | +0.77(+0.66%) |
Apr 22, 2015 | 115.85 | 116.42 | 115.12 | 116.30 | 143,425 | +0.26(+0.22%) |
Apr 21, 2015 | 115.44 | 116.09 | 114.58 | 116.05 | 351,909 | +1.16(+1.01%) |
Apr 20, 2015 | 113.67 | 115.09 | 113.67 | 114.89 | 189,378 | +1.27(+1.12%) |
Apr 17, 2015 | 113.09 | 113.66 | 112.47 | 113.62 | 228,359 | +0.16(+0.14%) |
Apr 16, 2015 | 113.14 | 113.47 | 112.34 | 113.46 | 279,505 | +0.49(+0.44%) |
Apr 15, 2015 | 113.78 | 113.85 | 112.54 | 112.97 | 341,598 | -0.28(-0.24%) |
Apr 14, 2015 | 114.27 | 114.27 | 112.75 | 113.24 | 535,424 | -1.11(-0.98%) |
Apr 13, 2015 | 114.48 | 115.22 | 114.10 | 114.36 | 176,988 | -0.18(-0.16%) |
Apr 10, 2015 | 115.21 | 115.21 | 113.94 | 114.54 | 136,266 | -0.30(-0.26%) |
Apr 09, 2015 | 114.21 | 114.84 | 113.98 | 114.84 | 166,567 | +0.45(+0.40%) |
Apr 08, 2015 | 114.31 | 114.83 | 113.94 | 114.38 | 198,685 | +0.05(+0.04%) |
Apr 07, 2015 | 115.88 | 115.88 | 114.33 | 114.34 | 165,438 | -0.74(-0.64%) |
Apr 06, 2015 | 113.67 | 115.36 | 113.67 | 115.08 | 564,527 | +0.92(+0.80%) |
Apr 02, 2015 | 113.21 | 114.16 | 114.16 | 114.16 | 361,855 | +1.09(+0.96%) |
Apr 01, 2015 | 113.95 | 114.84 | 112.37 | 113.07 | 259,977 | -1.16(-1.02%) |
Mar 31, 2015 | 114.27 | 114.61 | 113.56 | 114.23 | 714,094 | -0.19(-0.17%) |
Mar 30, 2015 | 114.04 | 114.83 | 113.04 | 114.42 | 284,390 | +1.08(+0.95%) |
Mar 27, 2015 | 112.64 | 113.70 | 112.43 | 113.34 | 202,193 | +0.70(+0.62%) |
Mar 26, 2015 | 113.43 | 113.43 | 111.89 | 112.64 | 319,349 | -0.96(-0.85%) |
Mar 25, 2015 | 114.71 | 115.25 | 113.50 | 113.61 | 279,462 | -0.79(-0.69%) |
Mar 24, 2015 | 112.90 | 114.71 | 112.72 | 114.39 | 451,823 | +1.23(+1.09%) |
Mar 23, 2015 | 113.32 | 113.63 | 112.78 | 113.17 | 362,179 | -0.27(-0.23%) |
Mar 20, 2015 | 113.86 | 113.86 | 113.06 | 113.43 | 445,751 | +0.07(+0.06%) |
Mar 19, 2015 | 113.21 | 113.63 | 112.79 | 113.36 | 274,688 | +0.12(+0.11%) |
Mar 18, 2015 | 113.17 | 113.70 | 112.68 | 113.24 | 406,830 | -0.09(-0.08%) |
Mar 17, 2015 | 113.53 | 113.70 | 112.72 | 113.33 | 217,021 | -0.20(-0.18%) |
Mar 16, 2015 | 113.02 | 113.92 | 112.96 | 113.53 | 289,997 | +1.11(+0.98%) |
Mar 13, 2015 | 113.07 | 113.81 | 111.52 | 112.43 | 285,752 | -1.02(-0.90%) |
Mar 12, 2015 | 113.44 | 114.33 | 112.88 | 113.45 | 279,936 | +0.61(+0.55%) |
Mar 11, 2015 | 113.56 | 113.69 | 112.49 | 112.83 | 216,815 | -0.51(-0.45%) |
Mar 10, 2015 | 113.35 | 114.46 | 112.50 | 113.34 | 237,073 | -0.90(-0.79%) |
Mar 09, 2015 | 114.04 | 114.38 | 113.38 | 114.24 | 156,326 | +0.17(+0.15%) |
Mar 06, 2015 | 115.63 | 115.63 | 113.50 | 114.07 | 193,245 | -1.23(-1.07%) |
Mar 05, 2015 | 114.82 | 115.54 | 114.15 | 115.30 | 206,222 | +0.75(+0.65%) |
Mar 04, 2015 | 114.91 | 115.88 | 114.24 | 114.56 | 250,228 | -1.17(-1.01%) |
Mar 03, 2015 | 115.46 | 116.13 | 115.04 | 115.73 | 212,172 | -0.47(-0.41%) |