Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 121.24 | 121.24 | 115.50 | 116.60 | 1,819,615 | -6.43(-5.23%) |
May 28, 2015 | 121.53 | 123.10 | 120.20 | 123.03 | 317,524 | +0.96(+0.79%) |
May 27, 2015 | 120.15 | 122.84 | 119.56 | 122.07 | 298,176 | +1.91(+1.59%) |
May 26, 2015 | 120.81 | 121.27 | 119.52 | 120.16 | 309,109 | -1.11(-0.92%) |
May 22, 2015 | 120.40 | 121.27 | 121.27 | 121.27 | 289,800 | +0.40(+0.33%) |
May 21, 2015 | 121.62 | 122.47 | 120.32 | 120.87 | 296,283 | -1.01(-0.83%) |
May 20, 2015 | 120.25 | 122.81 | 119.83 | 121.88 | 395,240 | +1.69(+1.41%) |
May 19, 2015 | 121.64 | 121.64 | 119.62 | 120.19 | 278,812 | -0.66(-0.55%) |
May 18, 2015 | 119.74 | 121.24 | 119.17 | 120.85 | 315,322 | +0.76(+0.63%) |
May 15, 2015 | 119.64 | 120.76 | 119.31 | 120.09 | 304,370 | +0.07(+0.06%) |
May 14, 2015 | 120.32 | 120.98 | 119.35 | 120.02 | 407,423 | +0.22(+0.18%) |
May 13, 2015 | 118.26 | 120.48 | 117.34 | 119.80 | 511,294 | +1.47(+1.24%) |
May 12, 2015 | 116.08 | 119.16 | 114.77 | 118.33 | 418,309 | +1.19(+1.02%) |
May 11, 2015 | 116.00 | 118.12 | 115.52 | 117.14 | 381,946 | +1.18(+1.02%) |
May 08, 2015 | 115.05 | 117.94 | 115.05 | 115.96 | 581,603 | +0.86(+0.75%) |
May 07, 2015 | 114.19 | 115.64 | 113.33 | 115.10 | 346,362 | +0.99(+0.87%) |
May 06, 2015 | 113.55 | 114.85 | 111.14 | 114.11 | 642,538 | +0.65(+0.57%) |
May 05, 2015 | 114.80 | 116.11 | 112.24 | 113.46 | 898,850 | -2.00(-1.73%) |
May 04, 2015 | 114.31 | 117.50 | 112.32 | 115.46 | 1,079,114 | +1.87(+1.65%) |
May 01, 2015 | 127.62 | 128.70 | 112.77 | 113.59 | 1,881,571 | -9.07(-7.39%) |
Apr 30, 2015 | 126.00 | 126.91 | 122.33 | 122.66 | 944,817 | -4.36(-3.43%) |
Apr 29, 2015 | 124.70 | 127.48 | 122.78 | 127.02 | 575,783 | +2.01(+1.61%) |
Apr 28, 2015 | 125.75 | 127.50 | 122.65 | 125.01 | 545,785 | -1.01(-0.80%) |
Apr 27, 2015 | 124.78 | 127.33 | 124.36 | 126.02 | 700,117 | +0.72(+0.57%) |
Apr 24, 2015 | 122.61 | 126.97 | 120.59 | 125.30 | 445,035 | +3.30(+2.70%) |
Apr 23, 2015 | 119.50 | 123.42 | 118.38 | 122.00 | 846,835 | +1.84(+1.53%) |
Apr 22, 2015 | 121.65 | 122.19 | 119.33 | 120.16 | 692,467 | -1.35(-1.11%) |
Apr 21, 2015 | 123.59 | 124.20 | 120.75 | 121.51 | 487,123 | -1.77(-1.44%) |
Apr 20, 2015 | 127.50 | 127.99 | 123.21 | 123.28 | 445,536 | -3.90(-3.07%) |
Apr 17, 2015 | 128.10 | 128.25 | 125.59 | 127.18 | 447,316 | -2.11(-1.63%) |
Apr 16, 2015 | 125.41 | 129.50 | 125.32 | 129.29 | 449,283 | +3.81(+3.04%) |
Apr 15, 2015 | 126.76 | 127.51 | 124.36 | 125.48 | 602,548 | -0.76(-0.60%) |
Apr 14, 2015 | 126.28 | 126.99 | 124.02 | 126.24 | 888,812 | -0.89(-0.70%) |
Apr 13, 2015 | 126.01 | 130.80 | 123.20 | 127.13 | 1,600,812 | +6.57(+5.45%) |
Apr 10, 2015 | 121.57 | 122.73 | 119.09 | 120.56 | 288,034 | -1.10(-0.90%) |
Apr 09, 2015 | 117.31 | 122.31 | 117.31 | 121.66 | 438,784 | +4.56(+3.89%) |
Apr 08, 2015 | 116.20 | 120.05 | 115.42 | 117.10 | 656,245 | +0.86(+0.74%) |
Apr 07, 2015 | 121.68 | 123.93 | 114.57 | 116.24 | 1,659,351 | -5.93(-4.85%) |
Apr 06, 2015 | 116.56 | 122.81 | 115.83 | 122.17 | 749,453 | +4.52(+3.84%) |
Apr 02, 2015 | 118.77 | 117.65 | 117.65 | 117.65 | 501,600 | -1.14(-0.96%) |
Apr 01, 2015 | 118.83 | 120.59 | 117.13 | 118.79 | 547,819 | -0.60(-0.50%) |
Mar 31, 2015 | 119.05 | 120.50 | 118.10 | 119.39 | 388,408 | -0.19(-0.16%) |
Mar 30, 2015 | 120.58 | 121.10 | 119.16 | 119.58 | 700,644 | -0.79(-0.66%) |
Mar 27, 2015 | 120.38 | 122.34 | 119.93 | 120.37 | 298,483 | +0.26(+0.22%) |
Mar 26, 2015 | 120.08 | 121.97 | 119.30 | 120.11 | 284,639 | -0.39(-0.32%) |
Mar 25, 2015 | 123.19 | 124.43 | 119.71 | 120.50 | 285,790 | -2.68(-2.18%) |
Mar 24, 2015 | 124.21 | 125.59 | 122.69 | 123.18 | 234,448 | -0.62(-0.50%) |
Mar 23, 2015 | 124.25 | 125.12 | 123.04 | 123.80 | 203,891 | -1.33(-1.06%) |
Mar 20, 2015 | 127.45 | 129.06 | 124.30 | 125.13 | 354,095 | -1.68(-1.32%) |
Mar 19, 2015 | 126.05 | 128.33 | 124.71 | 126.81 | 268,649 | +1.92(+1.53%) |
Mar 18, 2015 | 121.90 | 126.24 | 121.81 | 124.89 | 319,791 | +2.64(+2.16%) |
Mar 17, 2015 | 123.98 | 124.60 | 121.63 | 122.25 | 262,720 | -2.28(-1.83%) |
Mar 16, 2015 | 125.47 | 127.00 | 124.01 | 124.53 | 283,257 | +0.09(+0.07%) |
Mar 13, 2015 | 122.22 | 124.61 | 121.99 | 124.44 | 318,804 | +1.98(+1.62%) |
Mar 12, 2015 | 122.29 | 123.25 | 121.67 | 122.46 | 213,184 | +0.21(+0.17%) |
Mar 11, 2015 | 121.15 | 122.69 | 119.40 | 122.25 | 364,673 | +1.68(+1.39%) |
Mar 10, 2015 | 121.17 | 122.19 | 118.78 | 120.57 | 317,737 | -2.54(-2.06%) |
Mar 09, 2015 | 122.40 | 123.21 | 119.53 | 123.11 | 367,431 | +1.38(+1.13%) |
Mar 06, 2015 | 123.19 | 123.19 | 120.32 | 121.73 | 374,396 | -1.46(-1.19%) |
Mar 05, 2015 | 123.41 | 124.94 | 122.51 | 123.19 | 422,133 | -0.68(-0.55%) |
Mar 04, 2015 | 126.01 | 126.70 | 122.76 | 123.87 | 366,751 | -2.83(-2.23%) |
Mar 03, 2015 | 128.71 | 128.96 | 126.04 | 126.70 | 253,021 | -2.55(-1.97%) |