Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 124.78 | 125.26 | 122.88 | 123.60 | 2,096,142 | -0.95(-0.76%) |
May 28, 2015 | 124.30 | 124.86 | 124.00 | 124.56 | 587,493 | +0.25(+0.20%) |
May 27, 2015 | 122.90 | 124.64 | 122.58 | 124.30 | 604,817 | +1.94(+1.58%) |
May 26, 2015 | 123.19 | 123.29 | 121.85 | 122.36 | 829,251 | -1.05(-0.85%) |
May 22, 2015 | 123.03 | 123.41 | 123.41 | 123.41 | 529,116 | +0.47(+0.39%) |
May 21, 2015 | 124.32 | 124.32 | 122.67 | 122.94 | 775,383 | -1.38(-1.11%) |
May 20, 2015 | 124.73 | 125.18 | 123.95 | 124.32 | 753,807 | -0.12(-0.10%) |
May 19, 2015 | 124.18 | 125.16 | 123.56 | 124.44 | 427,019 | -0.16(-0.13%) |
May 18, 2015 | 124.61 | 125.48 | 124.18 | 124.60 | 985,248 | -0.45(-0.36%) |
May 15, 2015 | 124.56 | 125.65 | 124.15 | 125.05 | 764,467 | +0.94(+0.75%) |
May 14, 2015 | 122.31 | 124.18 | 121.82 | 124.12 | 690,353 | +2.30(+1.89%) |
May 13, 2015 | 123.02 | 124.42 | 121.35 | 121.81 | 996,191 | -0.86(-0.70%) |
May 12, 2015 | 121.40 | 123.74 | 120.58 | 122.68 | 942,245 | +0.50(+0.41%) |
May 11, 2015 | 124.46 | 125.15 | 121.98 | 122.17 | 684,927 | -2.92(-2.34%) |
May 08, 2015 | 125.49 | 126.50 | 124.70 | 125.10 | 806,721 | +1.88(+1.52%) |
May 07, 2015 | 121.55 | 124.23 | 121.55 | 123.22 | 926,017 | +1.89(+1.56%) |
May 06, 2015 | 121.61 | 122.63 | 120.84 | 121.33 | 1,126,548 | -0.20(-0.17%) |
May 05, 2015 | 125.02 | 125.07 | 121.27 | 121.53 | 1,023,711 | -3.91(-3.11%) |
May 04, 2015 | 125.21 | 126.66 | 124.92 | 125.43 | 1,132,036 | +0.99(+0.79%) |
May 01, 2015 | 122.80 | 125.06 | 122.56 | 124.44 | 1,023,733 | +2.44(+2.00%) |
Apr 30, 2015 | 123.92 | 125.02 | 121.33 | 122.00 | 1,716,663 | -2.53(-2.03%) |
Apr 29, 2015 | 126.00 | 127.04 | 123.47 | 124.53 | 1,283,892 | -2.55(-2.01%) |
Apr 28, 2015 | 127.30 | 128.25 | 125.65 | 127.09 | 1,176,394 | -0.27(-0.21%) |
Apr 27, 2015 | 127.61 | 128.52 | 127.22 | 127.35 | 1,177,271 | +0.21(+0.16%) |
Apr 24, 2015 | 127.06 | 128.08 | 126.87 | 127.15 | 535,019 | +0.03(+0.02%) |
Apr 23, 2015 | 126.67 | 127.55 | 126.34 | 127.12 | 527,210 | +0.44(+0.35%) |
Apr 22, 2015 | 125.35 | 127.20 | 124.98 | 126.68 | 573,807 | +1.18(+0.94%) |
Apr 21, 2015 | 125.19 | 126.09 | 125.19 | 125.50 | 666,650 | +0.59(+0.47%) |
Apr 20, 2015 | 124.98 | 125.72 | 124.44 | 124.90 | 550,692 | -0.04(-0.04%) |
Apr 17, 2015 | 125.09 | 125.82 | 124.16 | 124.95 | 934,982 | -0.54(-0.43%) |
Apr 16, 2015 | 124.31 | 126.17 | 123.95 | 125.49 | 566,874 | +0.77(+0.62%) |
Apr 15, 2015 | 125.53 | 125.97 | 124.32 | 124.72 | 934,698 | -1.14(-0.90%) |
Apr 14, 2015 | 124.80 | 126.51 | 124.80 | 125.85 | 565,520 | +1.34(+1.08%) |
Apr 13, 2015 | 124.95 | 125.65 | 124.51 | 124.51 | 648,535 | -0.44(-0.35%) |
Apr 10, 2015 | 126.27 | 127.18 | 124.87 | 124.95 | 886,454 | -0.68(-0.54%) |
Apr 09, 2015 | 128.63 | 128.75 | 125.10 | 125.63 | 1,166,091 | -3.45(-2.67%) |
Apr 08, 2015 | 128.59 | 129.37 | 128.31 | 129.08 | 790,763 | +0.96(+0.75%) |
Apr 07, 2015 | 130.17 | 130.41 | 128.08 | 128.12 | 987,027 | -2.39(-1.83%) |
Apr 06, 2015 | 129.90 | 130.98 | 129.58 | 130.52 | 715,711 | +0.79(+0.61%) |
Apr 02, 2015 | 128.63 | 129.72 | 129.72 | 129.72 | 883,118 | +1.36(+1.06%) |
Apr 01, 2015 | 129.47 | 129.91 | 128.08 | 128.36 | 816,837 | -1.00(-0.77%) |
Mar 31, 2015 | 130.30 | 131.15 | 129.24 | 129.36 | 1,577,563 | -1.41(-1.08%) |
Mar 30, 2015 | 129.84 | 130.91 | 129.29 | 130.77 | 703,165 | +1.51(+1.17%) |
Mar 27, 2015 | 129.57 | 130.49 | 128.59 | 129.26 | 784,937 | -0.44(-0.34%) |
Mar 26, 2015 | 130.30 | 130.97 | 129.04 | 129.70 | 870,922 | -0.68(-0.52%) |
Mar 25, 2015 | 132.89 | 133.76 | 130.27 | 130.38 | 1,266,074 | -2.51(-1.89%) |
Mar 24, 2015 | 133.38 | 133.92 | 132.15 | 132.89 | 1,223,517 | -0.44(-0.33%) |
Mar 23, 2015 | 132.79 | 133.81 | 131.94 | 133.33 | 1,957,579 | +0.77(+0.58%) |
Mar 20, 2015 | 129.40 | 132.73 | 129.40 | 132.55 | 1,769,328 | +3.72(+2.88%) |
Mar 19, 2015 | 128.99 | 130.36 | 127.84 | 128.84 | 1,291,686 | -0.64(-0.50%) |
Mar 18, 2015 | 127.52 | 129.86 | 126.58 | 129.48 | 1,528,884 | +2.06(+1.62%) |
Mar 17, 2015 | 127.58 | 128.37 | 127.03 | 127.41 | 614,970 | -0.56(-0.44%) |
Mar 16, 2015 | 126.49 | 128.34 | 126.29 | 127.97 | 1,426,415 | +2.17(+1.72%) |
Mar 13, 2015 | 126.44 | 127.04 | 125.52 | 125.81 | 960,277 | -0.40(-0.32%) |
Mar 12, 2015 | 123.91 | 126.49 | 123.91 | 126.20 | 1,288,355 | +2.90(+2.35%) |
Mar 11, 2015 | 122.82 | 124.24 | 122.71 | 123.31 | 1,105,078 | +0.33(+0.27%) |
Mar 10, 2015 | 122.69 | 123.94 | 122.59 | 122.98 | 1,173,359 | +0.27(+0.22%) |
Mar 09, 2015 | 122.10 | 123.01 | 122.01 | 122.70 | 1,341,587 | +1.35(+1.11%) |
Mar 06, 2015 | 123.73 | 123.73 | 120.77 | 121.36 | 1,779,431 | -3.90(-3.11%) |
Mar 05, 2015 | 124.36 | 126.29 | 124.25 | 125.25 | 944,813 | +1.32(+1.07%) |
Mar 04, 2015 | 124.24 | 124.44 | 123.43 | 123.94 | 1,341,451 | -0.50(-0.40%) |
Mar 03, 2015 | 124.31 | 124.93 | 123.32 | 124.44 | 639,202 | -0.62(-0.50%) |