Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 120.02 | 120.92 | 119.10 | 119.61 | 5,766,760 | -0.83(-0.69%) |
May 28, 2015 | 122.17 | 122.17 | 119.28 | 120.45 | 5,493,506 | -2.37(-1.93%) |
May 27, 2015 | 122.45 | 123.24 | 121.92 | 122.81 | 4,358,486 | +1.09(+0.90%) |
May 26, 2015 | 122.97 | 124.36 | 120.95 | 121.72 | 5,327,718 | -3.50(-2.79%) |
May 22, 2015 | 125.22 | 125.22 | 125.22 | 125.22 | 2,137,220 | -0.20(-0.16%) |
May 21, 2015 | 125.17 | 126.10 | 124.64 | 125.42 | 2,817,314 | -0.11(-0.09%) |
May 20, 2015 | 125.52 | 126.76 | 124.31 | 125.52 | 2,648,186 | +0.32(+0.26%) |
May 19, 2015 | 125.43 | 125.63 | 124.36 | 125.20 | 2,282,881 | +0.09(+0.07%) |
May 18, 2015 | 123.78 | 125.46 | 123.45 | 125.11 | 2,813,954 | +0.83(+0.67%) |
May 15, 2015 | 124.98 | 125.26 | 123.76 | 124.28 | 3,116,102 | +0.29(+0.23%) |
May 14, 2015 | 122.40 | 124.13 | 121.09 | 123.99 | 3,549,670 | +2.75(+2.27%) |
May 13, 2015 | 122.28 | 123.43 | 120.68 | 121.24 | 3,561,551 | +0.11(+0.09%) |
May 12, 2015 | 121.71 | 121.91 | 119.19 | 121.13 | 5,695,226 | -1.55(-1.26%) |
May 11, 2015 | 123.64 | 124.15 | 122.64 | 122.68 | 3,575,877 | -0.98(-0.79%) |
May 08, 2015 | 121.71 | 124.06 | 121.21 | 123.66 | 6,123,252 | +3.38(+2.81%) |
May 07, 2015 | 121.30 | 121.74 | 119.74 | 120.28 | 5,739,547 | -0.80(-0.66%) |
May 06, 2015 | 121.87 | 122.17 | 119.32 | 121.08 | 4,939,660 | -0.37(-0.31%) |
May 05, 2015 | 122.87 | 123.54 | 121.30 | 121.45 | 4,051,257 | -2.03(-1.65%) |
May 04, 2015 | 123.02 | 124.89 | 122.98 | 123.48 | 4,583,661 | +1.33(+1.09%) |
May 01, 2015 | 121.50 | 123.16 | 120.85 | 122.15 | 4,280,726 | +1.87(+1.55%) |
Apr 30, 2015 | 121.75 | 123.18 | 119.19 | 120.28 | 5,834,463 | -2.34(-1.91%) |
Apr 29, 2015 | 122.85 | 124.50 | 121.52 | 122.62 | 4,306,785 | -1.15(-0.93%) |
Apr 28, 2015 | 123.51 | 125.91 | 122.36 | 123.77 | 5,596,273 | +0.08(+0.07%) |
Apr 27, 2015 | 128.34 | 128.52 | 123.06 | 123.69 | 5,758,164 | -4.21(-3.29%) |
Apr 24, 2015 | 128.08 | 128.92 | 126.49 | 127.90 | 3,345,451 | -0.96(-0.74%) |
Apr 23, 2015 | 127.92 | 129.15 | 126.89 | 128.86 | 4,815,478 | +0.05(+0.04%) |
Apr 22, 2015 | 131.81 | 132.24 | 127.22 | 128.81 | 7,025,905 | +0.49(+0.38%) |
Apr 21, 2015 | 127.28 | 128.64 | 127.26 | 128.32 | 4,978,445 | +1.90(+1.50%) |
Apr 20, 2015 | 125.41 | 126.47 | 124.21 | 126.42 | 3,624,169 | +1.82(+1.46%) |
Apr 17, 2015 | 125.69 | 126.07 | 123.19 | 124.60 | 5,579,028 | -2.51(-1.97%) |
Apr 16, 2015 | 126.75 | 127.70 | 125.74 | 127.11 | 4,050,787 | +1.07(+0.85%) |
Apr 15, 2015 | 124.25 | 126.38 | 124.06 | 126.04 | 4,802,847 | +2.21(+1.78%) |
Apr 14, 2015 | 123.78 | 124.52 | 122.33 | 123.83 | 2,756,081 | +0.06(+0.05%) |
Apr 13, 2015 | 124.02 | 125.47 | 123.66 | 123.77 | 2,319,997 | -0.68(-0.54%) |
Apr 10, 2015 | 123.09 | 124.69 | 122.11 | 124.45 | 3,160,946 | +1.44(+1.17%) |
Apr 09, 2015 | 122.81 | 123.25 | 121.17 | 123.01 | 3,754,913 | +0.88(+0.72%) |
Apr 08, 2015 | 120.11 | 122.63 | 120.09 | 122.13 | 3,979,403 | +2.32(+1.94%) |
Apr 07, 2015 | 118.54 | 121.47 | 118.28 | 119.80 | 3,863,060 | +1.52(+1.29%) |
Apr 06, 2015 | 117.92 | 119.80 | 117.76 | 118.28 | 4,182,134 | -0.46(-0.38%) |
Apr 02, 2015 | 119.68 | 118.74 | 118.74 | 118.74 | 3,958,381 | -0.93(-0.78%) |
Apr 01, 2015 | 121.40 | 121.40 | 117.79 | 119.67 | 6,740,778 | -2.09(-1.72%) |
Mar 31, 2015 | 124.41 | 124.99 | 121.66 | 121.76 | 4,084,000 | -3.39(-2.71%) |
Mar 30, 2015 | 125.31 | 126.29 | 124.20 | 125.16 | 3,135,062 | +1.31(+1.05%) |
Mar 27, 2015 | 122.84 | 124.50 | 122.64 | 123.85 | 3,201,766 | +1.55(+1.27%) |
Mar 26, 2015 | 120.99 | 123.92 | 119.97 | 122.30 | 4,130,786 | -0.05(-0.04%) |
Mar 25, 2015 | 126.45 | 127.05 | 122.31 | 122.35 | 5,264,230 | -4.11(-3.25%) |
Mar 24, 2015 | 126.49 | 128.16 | 125.99 | 126.45 | 3,354,976 | -0.40(-0.32%) |
Mar 23, 2015 | 128.66 | 128.89 | 126.22 | 126.86 | 5,093,663 | -2.71(-2.09%) |
Mar 20, 2015 | 129.80 | 131.29 | 128.36 | 129.57 | 11,868,527 | +0.75(+0.59%) |
Mar 19, 2015 | 127.72 | 128.90 | 127.19 | 128.81 | 4,931,635 | +1.96(+1.54%) |
Mar 18, 2015 | 124.14 | 127.67 | 123.27 | 126.86 | 4,841,586 | +2.64(+2.13%) |
Mar 17, 2015 | 123.59 | 124.74 | 123.20 | 124.22 | 3,440,485 | +0.03(+0.02%) |
Mar 16, 2015 | 120.15 | 124.31 | 119.39 | 124.18 | 6,827,297 | +6.68(+5.68%) |
Mar 13, 2015 | 116.76 | 117.88 | 116.22 | 117.50 | 3,594,398 | +0.01(+0.01%) |
Mar 12, 2015 | 117.50 | 117.89 | 116.51 | 117.50 | 2,480,425 | +1.18(+1.02%) |
Mar 11, 2015 | 117.40 | 117.51 | 116.10 | 116.31 | 3,265,083 | -0.67(-0.57%) |
Mar 10, 2015 | 116.44 | 118.52 | 116.00 | 116.99 | 4,607,485 | -1.09(-0.92%) |
Mar 09, 2015 | 117.95 | 118.63 | 116.38 | 118.08 | 2,802,744 | +0.10(+0.08%) |
Mar 06, 2015 | 120.73 | 121.81 | 117.31 | 117.98 | 5,371,164 | -3.59(-2.96%) |
Mar 05, 2015 | 121.88 | 123.00 | 121.00 | 121.57 | 3,243,818 | +0.31(+0.26%) |
Mar 04, 2015 | 120.39 | 121.68 | 119.45 | 121.26 | 4,067,922 | +0.48(+0.40%) |
Mar 03, 2015 | 121.42 | 121.42 | 119.98 | 120.78 | 3,065,242 | -0.81(-0.67%) |