Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 123.05 | 123.98 | 122.50 | 122.98 | 261,383 | -0.19(-0.16%) |
May 28, 2015 | 123.08 | 123.44 | 122.58 | 123.17 | 222,456 | +0.03(+0.02%) |
May 27, 2015 | 122.15 | 123.23 | 121.79 | 123.15 | 205,910 | +1.41(+1.16%) |
May 26, 2015 | 123.06 | 123.06 | 121.45 | 121.74 | 283,427 | -1.06(-0.87%) |
May 22, 2015 | 122.80 | 122.80 | 122.80 | 122.80 | 181,114 | -0.19(-0.16%) |
May 21, 2015 | 122.95 | 123.16 | 122.69 | 123.00 | 222,543 | -0.07(-0.06%) |
May 20, 2015 | 122.94 | 123.56 | 122.50 | 123.07 | 251,376 | +0.30(+0.24%) |
May 19, 2015 | 122.43 | 123.05 | 122.06 | 122.77 | 190,066 | +0.55(+0.45%) |
May 18, 2015 | 121.31 | 122.40 | 121.23 | 122.21 | 249,621 | +0.87(+0.72%) |
May 15, 2015 | 121.33 | 121.45 | 120.94 | 121.34 | 206,783 | +0.27(+0.23%) |
May 14, 2015 | 120.13 | 121.12 | 119.57 | 121.07 | 175,958 | +1.56(+1.31%) |
May 13, 2015 | 119.93 | 120.40 | 119.28 | 119.50 | 157,629 | -0.08(-0.07%) |
May 12, 2015 | 119.51 | 119.84 | 118.81 | 119.58 | 218,953 | -0.51(-0.42%) |
May 11, 2015 | 120.32 | 120.66 | 120.03 | 120.09 | 194,871 | +0.03(+0.03%) |
May 08, 2015 | 119.40 | 120.37 | 119.21 | 120.06 | 239,703 | +1.90(+1.61%) |
May 07, 2015 | 117.42 | 118.48 | 117.05 | 118.16 | 209,830 | +0.62(+0.52%) |
May 06, 2015 | 118.33 | 118.33 | 116.64 | 117.54 | 259,718 | -0.17(-0.14%) |
May 05, 2015 | 119.21 | 119.36 | 117.53 | 117.71 | 282,310 | -1.55(-1.30%) |
May 04, 2015 | 118.74 | 119.89 | 118.74 | 119.26 | 281,169 | +0.83(+0.71%) |
May 01, 2015 | 117.63 | 118.60 | 117.47 | 118.42 | 218,917 | +1.59(+1.36%) |
Apr 30, 2015 | 118.36 | 118.89 | 116.24 | 116.83 | 480,163 | -2.08(-1.75%) |
Apr 29, 2015 | 119.51 | 119.97 | 118.04 | 118.91 | 334,864 | -0.97(-0.81%) |
Apr 28, 2015 | 120.02 | 120.19 | 117.90 | 119.87 | 325,462 | +0.25(+0.21%) |
Apr 27, 2015 | 122.78 | 122.78 | 119.40 | 119.62 | 379,532 | -2.45(-2.01%) |
Apr 24, 2015 | 122.78 | 122.78 | 121.62 | 122.07 | 204,185 | -0.44(-0.36%) |
Apr 23, 2015 | 121.78 | 122.75 | 121.27 | 122.51 | 267,377 | +0.62(+0.51%) |
Apr 22, 2015 | 122.14 | 122.23 | 121.26 | 121.89 | 231,981 | +0.10(+0.08%) |
Apr 21, 2015 | 120.91 | 122.06 | 121.54 | 121.79 | 206,265 | +0.88(+0.73%) |
Apr 20, 2015 | 121.00 | 121.23 | 120.51 | 120.91 | 192,278 | +0.69(+0.57%) |
Apr 17, 2015 | 120.88 | 121.00 | 119.43 | 120.23 | 347,058 | -1.08(-0.89%) |
Apr 16, 2015 | 121.46 | 121.72 | 121.09 | 121.31 | 306,712 | +0.04(+0.03%) |
Apr 15, 2015 | 121.55 | 121.82 | 121.05 | 121.27 | 273,365 | +0.27(+0.23%) |
Apr 14, 2015 | 121.16 | 121.24 | 120.06 | 121.00 | 224,057 | +0.09(+0.07%) |
Apr 13, 2015 | 121.32 | 122.04 | 120.85 | 120.91 | 331,393 | -0.44(-0.36%) |
Apr 10, 2015 | 120.31 | 121.53 | 120.00 | 121.35 | 249,464 | +1.04(+0.86%) |
Apr 09, 2015 | 119.61 | 120.45 | 119.27 | 120.31 | 330,205 | +0.78(+0.66%) |
Apr 08, 2015 | 118.73 | 119.92 | 118.62 | 119.53 | 281,754 | +1.20(+1.01%) |
Apr 07, 2015 | 118.22 | 119.28 | 118.22 | 118.33 | 292,257 | +0.18(+0.16%) |
Apr 06, 2015 | 117.57 | 118.73 | 117.03 | 118.15 | 221,924 | +0.18(+0.16%) |
Apr 02, 2015 | 117.77 | 117.97 | 117.97 | 117.97 | 242,850 | +0.26(+0.22%) |
Apr 01, 2015 | 119.01 | 119.01 | 116.73 | 117.71 | 445,994 | -1.49(-1.25%) |
Mar 31, 2015 | 120.48 | 120.97 | 119.11 | 119.20 | 369,663 | -1.52(-1.26%) |
Mar 30, 2015 | 120.71 | 120.81 | 120.13 | 120.72 | 375,107 | +1.31(+1.10%) |
Mar 27, 2015 | 118.51 | 119.75 | 118.47 | 119.41 | 274,277 | +1.09(+0.92%) |
Mar 26, 2015 | 117.93 | 119.28 | 117.23 | 118.32 | 333,068 | -0.34(-0.28%) |
Mar 25, 2015 | 121.34 | 121.99 | 118.58 | 118.65 | 418,367 | -2.50(-2.06%) |
Mar 24, 2015 | 122.24 | 122.65 | 121.13 | 121.15 | 304,545 | -0.98(-0.81%) |
Mar 23, 2015 | 122.40 | 122.68 | 121.65 | 122.14 | 318,085 | -0.46(-0.37%) |
Mar 20, 2015 | 123.03 | 123.44 | 121.95 | 122.59 | 396,934 | +0.62(+0.51%) |
Mar 19, 2015 | 121.05 | 122.10 | 120.94 | 121.98 | 338,048 | +0.96(+0.79%) |
Mar 18, 2015 | 119.50 | 121.54 | 118.90 | 121.02 | 319,966 | +1.33(+1.11%) |
Mar 17, 2015 | 119.76 | 119.88 | 118.88 | 119.69 | 322,677 | -0.25(-0.21%) |
Mar 16, 2015 | 118.39 | 119.97 | 118.36 | 119.94 | 326,226 | +2.49(+2.12%) |
Mar 13, 2015 | 117.47 | 118.25 | 116.69 | 117.45 | 308,012 | -0.16(-0.13%) |
Mar 12, 2015 | 116.63 | 117.61 | 116.45 | 117.61 | 268,234 | +1.40(+1.20%) |
Mar 11, 2015 | 116.44 | 116.77 | 115.99 | 116.21 | 214,792 | +0.07(+0.06%) |
Mar 10, 2015 | 116.85 | 116.85 | 115.73 | 116.14 | 292,188 | -1.07(-0.92%) |
Mar 09, 2015 | 116.92 | 117.31 | 116.15 | 117.21 | 247,432 | +0.53(+0.45%) |
Mar 06, 2015 | 118.29 | 118.29 | 116.44 | 116.68 | 406,453 | -2.12(-1.78%) |
Mar 05, 2015 | 118.41 | 119.29 | 118.33 | 118.80 | 274,503 | +0.70(+0.59%) |
Mar 04, 2015 | 117.44 | 118.31 | 117.61 | 118.11 | 553,320 | +0.50(+0.43%) |
Mar 03, 2015 | 118.22 | 118.29 | 117.00 | 117.61 | 569,047 | -0.90(-0.76%) |