Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 120.09 | 120.99 | 119.17 | 119.68 | 5,763,432 | -0.83(-0.69%) |
May 28, 2015 | 122.24 | 122.24 | 119.35 | 120.52 | 5,490,335 | -2.37(-1.93%) |
May 27, 2015 | 122.52 | 123.31 | 121.99 | 122.89 | 4,355,971 | +1.10(+0.90%) |
May 26, 2015 | 123.05 | 124.43 | 121.02 | 121.79 | 5,324,643 | -3.50(-2.79%) |
May 22, 2015 | 125.29 | 125.29 | 125.29 | 125.29 | 2,135,986 | -0.20(-0.16%) |
May 21, 2015 | 125.24 | 126.17 | 124.71 | 125.49 | 2,815,688 | -0.11(-0.09%) |
May 20, 2015 | 125.59 | 126.83 | 124.39 | 125.60 | 2,646,658 | +0.32(+0.26%) |
May 19, 2015 | 125.50 | 125.70 | 124.43 | 125.27 | 2,281,563 | +0.09(+0.07%) |
May 18, 2015 | 123.85 | 125.53 | 123.52 | 125.18 | 2,812,330 | +0.83(+0.67%) |
May 15, 2015 | 125.05 | 125.33 | 123.83 | 124.36 | 3,114,303 | +0.29(+0.23%) |
May 14, 2015 | 122.47 | 124.20 | 121.16 | 124.06 | 3,547,621 | +2.75(+2.27%) |
May 13, 2015 | 122.35 | 123.50 | 120.75 | 121.31 | 3,559,496 | +0.11(+0.09%) |
May 12, 2015 | 121.78 | 121.98 | 119.26 | 121.20 | 5,691,939 | -1.55(-1.26%) |
May 11, 2015 | 123.71 | 124.22 | 122.71 | 122.75 | 3,573,813 | -0.98(-0.79%) |
May 08, 2015 | 121.78 | 124.13 | 121.28 | 123.73 | 6,119,718 | +3.38(+2.81%) |
May 07, 2015 | 121.37 | 121.81 | 119.81 | 120.35 | 5,736,234 | -0.80(-0.66%) |
May 06, 2015 | 121.94 | 122.24 | 119.39 | 121.15 | 4,936,809 | -0.37(-0.31%) |
May 05, 2015 | 122.94 | 123.62 | 121.37 | 121.52 | 4,048,919 | -2.04(-1.65%) |
May 04, 2015 | 123.09 | 124.97 | 123.05 | 123.56 | 4,581,015 | +1.33(+1.09%) |
May 01, 2015 | 121.56 | 123.23 | 120.92 | 122.22 | 4,278,255 | +1.87(+1.55%) |
Apr 30, 2015 | 121.83 | 123.25 | 119.26 | 120.35 | 5,831,095 | -2.34(-1.91%) |
Apr 29, 2015 | 122.92 | 124.58 | 121.59 | 122.69 | 4,304,299 | -1.15(-0.93%) |
Apr 28, 2015 | 123.58 | 125.99 | 122.43 | 123.84 | 5,593,043 | +0.08(+0.07%) |
Apr 27, 2015 | 128.42 | 128.59 | 123.13 | 123.76 | 5,754,840 | -4.21(-3.29%) |
Apr 24, 2015 | 128.16 | 129.00 | 126.56 | 127.97 | 3,343,519 | -0.96(-0.75%) |
Apr 23, 2015 | 128.00 | 129.22 | 126.96 | 128.94 | 4,812,698 | +0.05(+0.04%) |
Apr 22, 2015 | 131.88 | 132.31 | 127.29 | 128.88 | 7,021,850 | +0.49(+0.38%) |
Apr 21, 2015 | 127.35 | 128.71 | 127.33 | 128.39 | 4,975,571 | +1.90(+1.50%) |
Apr 20, 2015 | 125.48 | 126.54 | 124.28 | 126.50 | 3,622,077 | +1.82(+1.46%) |
Apr 17, 2015 | 125.76 | 126.14 | 123.26 | 124.67 | 5,575,808 | -2.51(-1.97%) |
Apr 16, 2015 | 126.82 | 127.77 | 125.81 | 127.18 | 4,048,449 | +1.07(+0.85%) |
Apr 15, 2015 | 124.32 | 126.45 | 124.13 | 126.12 | 4,800,075 | +2.21(+1.78%) |
Apr 14, 2015 | 123.85 | 124.59 | 122.40 | 123.91 | 2,754,490 | +0.06(+0.05%) |
Apr 13, 2015 | 124.10 | 125.54 | 123.73 | 123.84 | 2,318,658 | -0.68(-0.55%) |
Apr 10, 2015 | 123.16 | 124.76 | 122.18 | 124.52 | 3,159,121 | +1.44(+1.17%) |
Apr 09, 2015 | 122.88 | 123.32 | 121.24 | 123.08 | 3,752,746 | +0.88(+0.72%) |
Apr 08, 2015 | 120.18 | 122.70 | 120.16 | 122.20 | 3,977,106 | +2.32(+1.94%) |
Apr 07, 2015 | 118.61 | 121.54 | 118.35 | 119.87 | 3,860,830 | +1.52(+1.29%) |
Apr 06, 2015 | 117.98 | 119.87 | 117.83 | 118.35 | 4,179,720 | -0.46(-0.38%) |
Apr 02, 2015 | 119.75 | 118.81 | 118.81 | 118.81 | 3,956,096 | -0.93(-0.78%) |
Apr 01, 2015 | 121.47 | 121.47 | 117.86 | 119.74 | 6,736,887 | -2.10(-1.72%) |
Mar 31, 2015 | 124.48 | 125.06 | 121.73 | 121.83 | 4,081,643 | -3.40(-2.71%) |
Mar 30, 2015 | 125.38 | 126.36 | 124.27 | 125.23 | 3,133,253 | +1.31(+1.06%) |
Mar 27, 2015 | 122.91 | 124.57 | 122.71 | 123.92 | 3,199,918 | +1.55(+1.27%) |
Mar 26, 2015 | 121.06 | 124.00 | 120.04 | 122.37 | 4,128,402 | -0.05(-0.04%) |
Mar 25, 2015 | 126.52 | 127.12 | 122.38 | 122.42 | 5,261,191 | -4.11(-3.25%) |
Mar 24, 2015 | 126.56 | 128.23 | 126.06 | 126.53 | 3,353,040 | -0.40(-0.32%) |
Mar 23, 2015 | 128.73 | 128.97 | 126.29 | 126.93 | 5,090,723 | -2.71(-2.09%) |
Mar 20, 2015 | 129.87 | 131.37 | 128.43 | 129.64 | 11,861,676 | +0.75(+0.58%) |
Mar 19, 2015 | 127.79 | 128.97 | 127.26 | 128.89 | 4,928,788 | +1.96(+1.54%) |
Mar 18, 2015 | 124.21 | 127.74 | 123.34 | 126.93 | 4,838,791 | +2.64(+2.13%) |
Mar 17, 2015 | 123.66 | 124.81 | 123.27 | 124.29 | 3,438,499 | +0.03(+0.02%) |
Mar 16, 2015 | 120.22 | 124.39 | 119.46 | 124.26 | 6,823,356 | +6.68(+5.69%) |
Mar 13, 2015 | 116.83 | 117.94 | 116.29 | 117.57 | 3,592,324 | +0.01(+0.01%) |
Mar 12, 2015 | 117.57 | 117.96 | 116.57 | 117.56 | 2,478,993 | +1.18(+1.01%) |
Mar 11, 2015 | 117.47 | 117.58 | 116.17 | 116.38 | 3,263,198 | -0.67(-0.57%) |
Mar 10, 2015 | 116.51 | 118.58 | 116.07 | 117.05 | 4,604,826 | -1.09(-0.92%) |
Mar 09, 2015 | 118.02 | 118.70 | 116.44 | 118.14 | 2,801,127 | +0.10(+0.08%) |
Mar 06, 2015 | 120.80 | 121.89 | 117.37 | 118.04 | 5,368,063 | -3.60(-2.96%) |
Mar 05, 2015 | 121.95 | 123.07 | 121.08 | 121.64 | 3,241,946 | +0.31(+0.26%) |
Mar 04, 2015 | 120.46 | 121.75 | 119.52 | 121.33 | 4,065,574 | +0.48(+0.40%) |
Mar 03, 2015 | 121.49 | 121.49 | 120.05 | 120.85 | 3,063,473 | -0.81(-0.67%) |