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%) |