Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 125.09 | 125.09 | 123.80 | 124.10 | 290,096 | -0.89(-0.71%) |
May 28, 2015 | 125.51 | 125.75 | 124.19 | 124.99 | 102,661 | -0.58(-0.46%) |
May 27, 2015 | 124.02 | 125.71 | 123.49 | 125.57 | 178,159 | +1.66(+1.34%) |
May 26, 2015 | 124.28 | 124.66 | 123.50 | 123.91 | 173,219 | -1.19(-0.95%) |
May 22, 2015 | 125.67 | 125.11 | 125.11 | 125.11 | 137,623 | -0.75(-0.59%) |
May 21, 2015 | 125.05 | 126.08 | 124.23 | 125.85 | 188,676 | +0.79(+0.63%) |
May 20, 2015 | 125.85 | 126.00 | 125.02 | 125.07 | 114,530 | -0.78(-0.62%) |
May 19, 2015 | 125.72 | 126.11 | 125.28 | 125.84 | 185,285 | +0.01(+0.01%) |
May 18, 2015 | 124.34 | 125.96 | 124.24 | 125.83 | 167,385 | +1.21(+0.97%) |
May 15, 2015 | 125.37 | 125.99 | 123.57 | 124.62 | 162,732 | -0.74(-0.59%) |
May 14, 2015 | 122.78 | 125.48 | 122.67 | 125.36 | 332,737 | +3.17(+2.60%) |
May 13, 2015 | 121.80 | 122.84 | 121.25 | 122.19 | 327,178 | +1.00(+0.82%) |
May 12, 2015 | 121.54 | 121.95 | 120.69 | 121.19 | 178,594 | -1.20(-0.98%) |
May 11, 2015 | 121.34 | 123.03 | 121.34 | 122.39 | 319,519 | +0.32(+0.26%) |
May 08, 2015 | 122.56 | 123.69 | 121.92 | 122.07 | 268,357 | +0.72(+0.59%) |
May 07, 2015 | 121.20 | 121.97 | 120.82 | 121.35 | 482,655 | +0.15(+0.12%) |
May 06, 2015 | 123.45 | 123.45 | 120.52 | 121.21 | 270,781 | -1.40(-1.14%) |
May 05, 2015 | 124.19 | 125.97 | 121.37 | 122.60 | 422,175 | -3.09(-2.46%) |
May 04, 2015 | 124.96 | 125.97 | 124.96 | 125.70 | 188,600 | +0.96(+0.77%) |
May 01, 2015 | 124.12 | 124.94 | 123.69 | 124.74 | 324,204 | +0.89(+0.72%) |
Apr 30, 2015 | 124.46 | 125.52 | 123.26 | 123.84 | 280,329 | -0.78(-0.62%) |
Apr 29, 2015 | 126.00 | 126.23 | 123.90 | 124.62 | 215,503 | -1.64(-1.30%) |
Apr 28, 2015 | 126.67 | 126.67 | 123.72 | 126.26 | 366,770 | -0.46(-0.36%) |
Apr 27, 2015 | 128.51 | 128.51 | 126.37 | 126.72 | 168,165 | -1.19(-0.93%) |
Apr 24, 2015 | 128.29 | 128.60 | 127.60 | 127.91 | 143,049 | -0.47(-0.36%) |
Apr 23, 2015 | 127.71 | 128.92 | 127.59 | 128.38 | 187,057 | +0.03(+0.02%) |
Apr 22, 2015 | 128.81 | 128.81 | 127.08 | 128.35 | 146,075 | +0.16(+0.13%) |
Apr 21, 2015 | 129.37 | 129.86 | 127.79 | 128.18 | 231,937 | -0.62(-0.48%) |
Apr 20, 2015 | 128.19 | 129.15 | 128.06 | 128.80 | 150,672 | +1.48(+1.17%) |
Apr 17, 2015 | 128.86 | 128.86 | 126.78 | 127.32 | 260,242 | -2.68(-2.06%) |
Apr 16, 2015 | 130.12 | 130.53 | 129.15 | 130.00 | 248,558 | -0.71(-0.54%) |
Apr 15, 2015 | 128.65 | 130.88 | 128.23 | 130.70 | 308,486 | +2.30(+1.79%) |
Apr 14, 2015 | 125.87 | 128.47 | 125.66 | 128.40 | 377,092 | +2.24(+1.78%) |
Apr 13, 2015 | 126.55 | 127.05 | 125.78 | 126.16 | 158,185 | -0.83(-0.65%) |
Apr 10, 2015 | 126.99 | 127.37 | 126.11 | 126.99 | 123,027 | +0.52(+0.41%) |
Apr 09, 2015 | 125.53 | 126.79 | 125.25 | 126.46 | 156,340 | +0.88(+0.70%) |
Apr 08, 2015 | 124.74 | 125.71 | 124.22 | 125.58 | 194,417 | +0.99(+0.79%) |
Apr 07, 2015 | 125.85 | 125.85 | 124.56 | 124.59 | 127,722 | -1.25(-0.99%) |
Apr 06, 2015 | 124.16 | 126.79 | 123.93 | 125.84 | 141,258 | +0.63(+0.50%) |
Apr 02, 2015 | 125.34 | 125.21 | 125.21 | 125.21 | 148,653 | +0.05(+0.04%) |
Apr 01, 2015 | 124.61 | 125.35 | 123.05 | 125.16 | 239,465 | +0.65(+0.52%) |
Mar 31, 2015 | 124.70 | 126.31 | 124.30 | 124.51 | 388,958 | -0.80(-0.64%) |
Mar 30, 2015 | 123.15 | 125.54 | 122.86 | 125.31 | 230,860 | +2.57(+2.09%) |
Mar 27, 2015 | 121.70 | 123.31 | 121.42 | 122.74 | 188,130 | +0.74(+0.60%) |
Mar 26, 2015 | 121.71 | 122.35 | 121.00 | 122.00 | 245,648 | -0.07(-0.06%) |
Mar 25, 2015 | 123.11 | 123.53 | 122.07 | 122.07 | 312,797 | -1.04(-0.84%) |
Mar 24, 2015 | 125.07 | 125.07 | 123.04 | 123.11 | 257,146 | -1.91(-1.53%) |
Mar 23, 2015 | 126.62 | 127.01 | 124.98 | 125.02 | 364,316 | -1.65(-1.30%) |
Mar 20, 2015 | 127.31 | 127.41 | 126.57 | 126.67 | 447,564 | -0.14(-0.11%) |
Mar 19, 2015 | 126.79 | 128.04 | 125.95 | 126.80 | 177,130 | -0.13(-0.10%) |
Mar 18, 2015 | 126.06 | 127.64 | 125.53 | 126.93 | 333,910 | +0.86(+0.69%) |
Mar 17, 2015 | 124.23 | 127.22 | 124.04 | 126.07 | 329,183 | +1.18(+0.95%) |
Mar 16, 2015 | 124.36 | 125.70 | 124.21 | 124.88 | 223,410 | +1.00(+0.81%) |
Mar 13, 2015 | 123.91 | 124.15 | 122.86 | 123.88 | 221,539 | -0.27(-0.22%) |
Mar 12, 2015 | 123.19 | 124.42 | 122.90 | 124.16 | 382,932 | +1.39(+1.13%) |
Mar 11, 2015 | 123.09 | 124.10 | 122.69 | 122.77 | 253,111 | -0.19(-0.15%) |
Mar 10, 2015 | 124.26 | 124.64 | 122.95 | 122.95 | 190,448 | -2.54(-2.02%) |
Mar 09, 2015 | 125.18 | 126.47 | 125.18 | 125.49 | 260,790 | +0.31(+0.25%) |
Mar 06, 2015 | 125.88 | 126.89 | 124.94 | 125.18 | 228,918 | -1.45(-1.15%) |
Mar 05, 2015 | 127.55 | 127.66 | 126.46 | 126.64 | 234,414 | -0.82(-0.65%) |
Mar 04, 2015 | 127.92 | 128.04 | 127.12 | 127.46 | 292,358 | -0.57(-0.45%) |
Mar 03, 2015 | 128.02 | 128.85 | 126.55 | 128.04 | 355,126 | -0.64(-0.50%) |