Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 128.98 | 133.96 | 128.40 | 131.09 | 3,431,344 | +2.59(+2.02%) |
May 28, 2015 | 130.04 | 131.00 | 126.06 | 128.50 | 725,577 | -2.12(-1.62%) |
May 27, 2015 | 128.06 | 131.74 | 127.00 | 130.62 | 829,023 | +2.75(+2.15%) |
May 26, 2015 | 124.03 | 128.26 | 123.06 | 127.87 | 1,363,240 | +3.06(+2.45%) |
May 22, 2015 | 124.54 | 124.81 | 124.81 | 124.81 | 378,200 | -0.07(-0.06%) |
May 21, 2015 | 124.80 | 125.99 | 123.09 | 124.88 | 589,107 | +0.93(+0.75%) |
May 20, 2015 | 117.37 | 124.33 | 116.32 | 123.95 | 1,115,638 | +6.62(+5.64%) |
May 19, 2015 | 121.96 | 122.76 | 115.96 | 117.33 | 679,041 | -4.29(-3.53%) |
May 18, 2015 | 119.00 | 123.69 | 118.77 | 121.62 | 715,054 | +1.78(+1.49%) |
May 15, 2015 | 117.00 | 120.13 | 115.77 | 119.84 | 814,570 | +3.97(+3.43%) |
May 14, 2015 | 115.89 | 117.10 | 112.78 | 115.87 | 555,736 | +1.48(+1.29%) |
May 13, 2015 | 115.03 | 116.42 | 112.77 | 114.39 | 693,883 | +0.58(+0.51%) |
May 12, 2015 | 111.80 | 116.12 | 111.56 | 113.81 | 837,835 | +0.31(+0.27%) |
May 11, 2015 | 112.90 | 114.28 | 111.18 | 113.50 | 580,080 | +0.71(+0.63%) |
May 08, 2015 | 105.56 | 112.93 | 105.01 | 112.79 | 1,133,080 | +6.16(+5.78%) |
May 07, 2015 | 105.36 | 107.24 | 104.38 | 106.63 | 822,971 | +0.92(+0.87%) |
May 06, 2015 | 105.84 | 107.50 | 104.30 | 105.71 | 627,864 | +1.68(+1.61%) |
May 05, 2015 | 106.87 | 107.16 | 103.45 | 104.03 | 751,252 | -3.13(-2.92%) |
May 04, 2015 | 107.49 | 112.47 | 106.59 | 107.16 | 684,407 | +0.27(+0.25%) |
May 01, 2015 | 101.77 | 107.11 | 101.52 | 106.89 | 786,430 | +5.02(+4.93%) |
Apr 30, 2015 | 105.95 | 105.95 | 100.00 | 101.87 | 855,586 | -2.14(-2.06%) |
Apr 29, 2015 | 104.01 | 106.53 | 101.56 | 104.01 | 608,246 | -0.68(-0.65%) |
Apr 28, 2015 | 108.88 | 111.34 | 102.50 | 104.69 | 1,014,131 | -3.74(-3.45%) |
Apr 27, 2015 | 118.99 | 119.63 | 107.20 | 108.43 | 864,947 | -10.58(-8.89%) |
Apr 24, 2015 | 118.04 | 120.27 | 116.81 | 119.01 | 322,919 | +0.29(+0.24%) |
Apr 23, 2015 | 117.47 | 119.67 | 116.87 | 118.72 | 744,490 | +0.72(+0.61%) |
Apr 22, 2015 | 121.03 | 124.00 | 117.91 | 118.00 | 1,093,594 | -2.70(-2.24%) |
Apr 21, 2015 | 130.02 | 132.99 | 119.01 | 120.70 | 1,366,998 | +2.02(+1.70%) |
Apr 20, 2015 | 118.52 | 120.00 | 115.94 | 118.68 | 460,838 | +1.70(+1.45%) |
Apr 17, 2015 | 120.45 | 121.03 | 115.97 | 116.98 | 835,664 | -4.39(-3.62%) |
Apr 16, 2015 | 120.34 | 123.72 | 118.50 | 121.37 | 478,988 | +1.37(+1.14%) |
Apr 15, 2015 | 117.00 | 121.22 | 116.82 | 120.00 | 686,941 | +3.33(+2.85%) |
Apr 14, 2015 | 115.18 | 118.93 | 114.00 | 116.67 | 655,425 | +1.43(+1.24%) |
Apr 13, 2015 | 114.24 | 117.46 | 114.12 | 115.24 | 567,225 | +1.02(+0.89%) |
Apr 10, 2015 | 108.00 | 114.69 | 108.00 | 114.22 | 726,425 | +6.42(+5.96%) |
Apr 09, 2015 | 106.38 | 109.08 | 104.65 | 107.80 | 651,764 | +1.30(+1.22%) |
Apr 08, 2015 | 104.99 | 107.58 | 104.36 | 106.50 | 571,556 | +2.45(+2.35%) |
Apr 07, 2015 | 103.80 | 108.23 | 103.80 | 104.05 | 402,562 | +0.36(+0.35%) |
Apr 06, 2015 | 103.37 | 106.59 | 103.20 | 103.69 | 579,384 | -0.72(-0.69%) |
Apr 02, 2015 | 105.57 | 104.41 | 104.41 | 104.41 | 539,200 | -0.85(-0.81%) |
Apr 01, 2015 | 103.76 | 105.32 | 98.63 | 105.26 | 828,770 | +0.84(+0.80%) |
Mar 31, 2015 | 107.00 | 109.63 | 104.32 | 104.42 | 669,761 | -3.36(-3.12%) |
Mar 30, 2015 | 105.00 | 107.98 | 101.84 | 107.78 | 741,496 | +3.72(+3.57%) |
Mar 27, 2015 | 99.75 | 104.96 | 99.75 | 104.06 | 850,161 | +4.42(+4.44%) |
Mar 26, 2015 | 98.64 | 101.97 | 97.20 | 99.64 | 768,495 | -2.14(-2.10%) |
Mar 25, 2015 | 108.97 | 110.97 | 101.61 | 101.78 | 787,334 | -8.28(-7.52%) |
Mar 24, 2015 | 112.36 | 113.05 | 107.80 | 110.06 | 644,878 | -1.43(-1.28%) |
Mar 23, 2015 | 116.41 | 116.49 | 110.52 | 111.49 | 895,307 | -5.97(-5.08%) |
Mar 20, 2015 | 120.58 | 120.77 | 116.29 | 117.46 | 1,209,751 | -2.24(-1.87%) |
Mar 19, 2015 | 113.92 | 121.93 | 113.00 | 119.70 | 805,142 | +6.90(+6.12%) |
Mar 18, 2015 | 115.65 | 116.87 | 111.34 | 112.80 | 1,045,065 | -3.49(-3.00%) |
Mar 17, 2015 | 116.81 | 120.00 | 114.71 | 116.29 | 765,166 | +0.35(+0.30%) |
Mar 16, 2015 | 114.47 | 117.00 | 112.41 | 115.94 | 483,730 | +2.37(+2.09%) |
Mar 13, 2015 | 114.08 | 114.80 | 111.71 | 113.57 | 347,824 | -0.33(-0.29%) |
Mar 12, 2015 | 114.17 | 114.39 | 111.12 | 113.90 | 519,296 | +0.30(+0.26%) |
Mar 11, 2015 | 110.48 | 114.54 | 108.71 | 113.60 | 641,531 | +3.85(+3.51%) |
Mar 10, 2015 | 106.03 | 112.19 | 104.53 | 109.75 | 626,281 | +2.80(+2.62%) |
Mar 09, 2015 | 107.15 | 108.49 | 103.58 | 106.95 | 581,892 | -0.72(-0.67%) |
Mar 06, 2015 | 112.42 | 113.03 | 107.05 | 107.67 | 448,218 | -3.89(-3.49%) |
Mar 05, 2015 | 108.46 | 115.43 | 107.30 | 111.56 | 927,331 | +4.33(+4.04%) |
Mar 04, 2015 | 106.13 | 109.32 | 106.91 | 107.23 | 632,020 | +0.32(+0.30%) |
Mar 03, 2015 | 105.98 | 107.23 | 102.90 | 106.91 | 437,572 | +1.51(+1.43%) |