Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 121.50 | 121.64 | 119.80 | 120.49 | 3,582,278 | -1.41(-1.16%) |
May 28, 2015 | 121.95 | 123.35 | 120.97 | 121.90 | 3,794,113 | -0.98(-0.80%) |
May 27, 2015 | 121.37 | 123.06 | 120.93 | 122.88 | 3,485,236 | +1.83(+1.52%) |
May 26, 2015 | 121.75 | 122.03 | 120.90 | 121.05 | 2,929,043 | -0.36(-0.30%) |
May 22, 2015 | 121.60 | 121.41 | 121.41 | 121.41 | 1,407,680 | -0.22(-0.18%) |
May 21, 2015 | 121.15 | 122.18 | 120.70 | 121.63 | 1,821,910 | +0.38(+0.31%) |
May 20, 2015 | 122.58 | 122.58 | 121.06 | 121.25 | 1,941,739 | -1.06(-0.86%) |
May 19, 2015 | 122.36 | 122.95 | 121.94 | 122.31 | 1,577,155 | -0.27(-0.22%) |
May 18, 2015 | 122.31 | 122.77 | 121.72 | 122.58 | 1,718,239 | +0.19(+0.16%) |
May 15, 2015 | 121.02 | 122.49 | 120.62 | 122.38 | 2,789,332 | +1.88(+1.56%) |
May 14, 2015 | 121.79 | 121.79 | 119.59 | 120.50 | 3,578,233 | -0.54(-0.45%) |
May 13, 2015 | 121.58 | 122.77 | 120.60 | 121.04 | 2,527,695 | -0.70(-0.58%) |
May 12, 2015 | 121.68 | 122.53 | 121.19 | 121.74 | 2,276,769 | -0.17(-0.14%) |
May 11, 2015 | 122.98 | 123.65 | 121.85 | 121.91 | 2,256,453 | -1.36(-1.10%) |
May 08, 2015 | 123.37 | 124.69 | 123.20 | 123.27 | 2,045,754 | +1.12(+0.91%) |
May 07, 2015 | 122.12 | 123.04 | 121.69 | 122.15 | 3,035,653 | -0.18(-0.15%) |
May 06, 2015 | 122.82 | 123.24 | 121.69 | 122.33 | 2,055,995 | +0.23(+0.19%) |
May 05, 2015 | 122.63 | 123.15 | 121.93 | 122.10 | 2,094,159 | -1.06(-0.86%) |
May 04, 2015 | 122.86 | 123.55 | 122.20 | 123.16 | 1,524,780 | +0.30(+0.25%) |
May 01, 2015 | 121.22 | 123.15 | 121.02 | 122.86 | 1,781,578 | +1.98(+1.64%) |
Apr 30, 2015 | 121.55 | 122.44 | 120.45 | 120.88 | 2,985,969 | -1.19(-0.98%) |
Apr 29, 2015 | 123.27 | 123.58 | 121.57 | 122.07 | 2,034,190 | -1.48(-1.20%) |
Apr 28, 2015 | 123.78 | 124.04 | 123.08 | 123.55 | 1,542,837 | -0.29(-0.24%) |
Apr 27, 2015 | 124.97 | 125.14 | 123.76 | 123.84 | 2,037,489 | -0.98(-0.78%) |
Apr 24, 2015 | 124.16 | 125.06 | 123.77 | 124.82 | 1,686,347 | +0.69(+0.56%) |
Apr 23, 2015 | 123.54 | 124.68 | 123.26 | 124.13 | 1,605,039 | +0.27(+0.22%) |
Apr 22, 2015 | 124.66 | 124.66 | 123.27 | 123.86 | 1,690,096 | -0.30(-0.24%) |
Apr 21, 2015 | 123.86 | 124.79 | 123.54 | 124.16 | 1,918,499 | +0.87(+0.70%) |
Apr 20, 2015 | 123.58 | 124.09 | 122.82 | 123.30 | 3,420,035 | +1.47(+1.20%) |
Apr 17, 2015 | 123.52 | 123.52 | 120.59 | 121.83 | 5,184,902 | -2.14(-1.73%) |
Apr 16, 2015 | 125.36 | 125.47 | 123.80 | 123.97 | 3,179,289 | -1.65(-1.32%) |
Apr 15, 2015 | 126.05 | 126.97 | 125.61 | 125.62 | 1,667,917 | -0.38(-0.30%) |
Apr 14, 2015 | 125.56 | 126.49 | 124.48 | 126.00 | 1,828,480 | +0.42(+0.34%) |
Apr 13, 2015 | 125.93 | 126.69 | 125.50 | 125.58 | 1,329,261 | -0.52(-0.41%) |
Apr 10, 2015 | 125.90 | 126.43 | 125.24 | 126.10 | 1,866,520 | +0.70(+0.56%) |
Apr 09, 2015 | 126.89 | 127.25 | 124.95 | 125.40 | 4,036,126 | -2.69(-2.10%) |
Apr 08, 2015 | 128.28 | 128.66 | 127.42 | 128.09 | 1,759,756 | +0.19(+0.15%) |
Apr 07, 2015 | 128.54 | 128.89 | 127.86 | 127.91 | 1,652,202 | -0.61(-0.47%) |
Apr 06, 2015 | 127.56 | 128.80 | 126.91 | 128.51 | 2,097,494 | +0.73(+0.57%) |
Apr 02, 2015 | 126.80 | 127.78 | 127.78 | 127.78 | 1,299,748 | +1.17(+0.92%) |
Apr 01, 2015 | 127.95 | 127.98 | 126.15 | 126.61 | 2,129,371 | -1.06(-0.83%) |
Mar 31, 2015 | 127.96 | 128.93 | 127.46 | 127.67 | 2,238,172 | -0.73(-0.57%) |
Mar 30, 2015 | 127.17 | 128.59 | 127.08 | 128.40 | 1,736,977 | +1.60(+1.26%) |
Mar 27, 2015 | 126.58 | 127.43 | 126.42 | 126.80 | 1,578,159 | +0.34(+0.27%) |
Mar 26, 2015 | 125.83 | 127.05 | 125.71 | 126.46 | 1,845,005 | -0.87(-0.68%) |
Mar 25, 2015 | 129.40 | 129.74 | 127.32 | 127.32 | 2,689,791 | -1.73(-1.34%) |
Mar 24, 2015 | 128.89 | 129.97 | 128.84 | 129.05 | 1,942,417 | +0.18(+0.14%) |
Mar 23, 2015 | 129.06 | 129.41 | 128.68 | 128.87 | 1,977,287 | +0.29(+0.22%) |
Mar 20, 2015 | 128.20 | 129.06 | 128.00 | 128.59 | 6,953,007 | +1.08(+0.85%) |
Mar 19, 2015 | 127.25 | 127.67 | 126.67 | 127.51 | 2,210,637 | +0.32(+0.25%) |
Mar 18, 2015 | 126.41 | 127.78 | 124.93 | 127.19 | 3,291,067 | +0.76(+0.60%) |
Mar 17, 2015 | 125.89 | 126.57 | 125.08 | 126.43 | 2,340,472 | +0.03(+0.03%) |
Mar 16, 2015 | 126.17 | 127.25 | 125.80 | 126.40 | 3,005,429 | +0.60(+0.48%) |
Mar 13, 2015 | 125.64 | 126.33 | 124.85 | 125.80 | 1,744,491 | -0.13(-0.11%) |
Mar 12, 2015 | 125.04 | 126.10 | 124.21 | 125.93 | 1,855,924 | +1.72(+1.38%) |
Mar 11, 2015 | 125.00 | 125.55 | 124.16 | 124.21 | 2,057,993 | -0.64(-0.51%) |
Mar 10, 2015 | 126.19 | 126.53 | 124.85 | 124.86 | 2,525,364 | -2.12(-1.67%) |
Mar 09, 2015 | 126.23 | 127.24 | 126.03 | 126.98 | 2,050,300 | +0.96(+0.76%) |
Mar 06, 2015 | 125.81 | 126.53 | 124.86 | 126.02 | 3,577,653 | -1.37(-1.07%) |
Mar 05, 2015 | 127.05 | 127.88 | 125.56 | 127.39 | 5,304,124 | +3.37(+2.72%) |
Mar 04, 2015 | 124.58 | 124.19 | 123.08 | 124.02 | 2,620,074 | -0.17(-0.14%) |
Mar 03, 2015 | 124.67 | 124.84 | 123.62 | 124.19 | 1,795,897 | -0.48(-0.39%) |