Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 120.84 | 121.75 | 119.92 | 120.43 | 5,727,642 | -0.84(-0.69%) |
May 28, 2015 | 123.00 | 123.00 | 120.10 | 121.27 | 5,456,241 | -2.38(-1.93%) |
May 27, 2015 | 123.28 | 124.08 | 122.75 | 123.65 | 4,328,921 | +1.10(+0.90%) |
May 26, 2015 | 123.81 | 125.21 | 121.77 | 122.55 | 5,291,578 | -3.52(-2.79%) |
May 22, 2015 | 126.07 | 126.07 | 126.07 | 126.07 | 2,122,722 | -0.20(-0.16%) |
May 21, 2015 | 126.03 | 126.96 | 125.49 | 126.27 | 2,798,203 | -0.11(-0.09%) |
May 20, 2015 | 126.37 | 127.62 | 125.16 | 126.38 | 2,630,223 | +0.32(+0.26%) |
May 19, 2015 | 126.29 | 126.49 | 125.21 | 126.06 | 2,267,395 | +0.09(+0.07%) |
May 18, 2015 | 124.62 | 126.32 | 124.29 | 125.97 | 2,794,866 | +0.83(+0.67%) |
May 15, 2015 | 125.83 | 126.11 | 124.61 | 125.13 | 3,094,964 | +0.29(+0.23%) |
May 14, 2015 | 123.24 | 124.98 | 121.92 | 124.84 | 3,525,591 | +2.77(+2.27%) |
May 13, 2015 | 123.11 | 124.27 | 121.50 | 122.07 | 3,537,392 | +0.12(+0.10%) |
May 12, 2015 | 122.54 | 122.74 | 120.01 | 121.96 | 5,656,593 | -1.56(-1.26%) |
May 11, 2015 | 124.48 | 125.00 | 123.47 | 123.51 | 3,551,621 | -0.99(-0.79%) |
May 08, 2015 | 122.54 | 124.90 | 122.04 | 124.50 | 6,081,716 | +3.41(+2.81%) |
May 07, 2015 | 122.13 | 122.57 | 120.56 | 121.10 | 5,700,614 | -0.81(-0.66%) |
May 06, 2015 | 122.70 | 123.01 | 120.14 | 121.90 | 4,906,153 | -0.38(-0.31%) |
May 05, 2015 | 123.71 | 124.39 | 122.13 | 122.28 | 4,023,776 | -2.05(-1.65%) |
May 04, 2015 | 123.86 | 125.75 | 123.82 | 124.33 | 4,552,568 | +1.34(+1.09%) |
May 01, 2015 | 122.33 | 124.00 | 121.67 | 122.98 | 4,251,689 | +1.88(+1.55%) |
Apr 30, 2015 | 122.59 | 124.02 | 120.00 | 121.11 | 5,794,886 | -2.35(-1.91%) |
Apr 29, 2015 | 123.69 | 125.35 | 122.35 | 123.46 | 4,277,571 | -1.16(-0.93%) |
Apr 28, 2015 | 124.36 | 126.77 | 123.19 | 124.62 | 5,558,312 | +0.08(+0.07%) |
Apr 27, 2015 | 129.22 | 129.40 | 123.90 | 124.53 | 5,719,105 | -4.24(-3.29%) |
Apr 24, 2015 | 128.96 | 129.80 | 127.36 | 128.78 | 3,322,757 | -0.97(-0.74%) |
Apr 23, 2015 | 128.80 | 130.03 | 127.75 | 129.74 | 4,782,813 | +0.05(+0.04%) |
Apr 22, 2015 | 132.71 | 133.14 | 128.09 | 129.69 | 6,978,247 | +0.49(+0.38%) |
Apr 21, 2015 | 128.15 | 129.52 | 128.13 | 129.20 | 4,944,674 | +1.91(+1.50%) |
Apr 20, 2015 | 126.27 | 127.33 | 125.06 | 127.29 | 3,599,585 | +1.83(+1.46%) |
Apr 17, 2015 | 126.54 | 126.93 | 124.03 | 125.45 | 5,541,184 | -2.52(-1.97%) |
Apr 16, 2015 | 127.62 | 128.57 | 126.60 | 127.98 | 4,023,310 | +1.07(+0.85%) |
Apr 15, 2015 | 125.10 | 127.24 | 124.90 | 126.90 | 4,770,268 | +2.22(+1.78%) |
Apr 14, 2015 | 124.63 | 125.37 | 123.17 | 124.68 | 2,737,385 | +0.06(+0.05%) |
Apr 13, 2015 | 124.87 | 126.33 | 124.50 | 124.62 | 2,304,260 | -0.68(-0.55%) |
Apr 10, 2015 | 123.93 | 125.54 | 122.95 | 125.30 | 3,139,504 | +1.45(+1.17%) |
Apr 09, 2015 | 123.65 | 124.09 | 122.00 | 123.85 | 3,729,442 | +0.89(+0.72%) |
Apr 08, 2015 | 120.93 | 123.47 | 120.91 | 122.96 | 3,952,410 | +2.34(+1.94%) |
Apr 07, 2015 | 119.35 | 122.30 | 119.09 | 120.62 | 3,836,855 | +1.53(+1.29%) |
Apr 06, 2015 | 118.72 | 120.61 | 118.57 | 119.09 | 4,153,765 | -0.46(-0.38%) |
Apr 02, 2015 | 120.50 | 119.55 | 119.55 | 119.55 | 3,931,530 | -0.93(-0.78%) |
Apr 01, 2015 | 122.22 | 122.22 | 118.60 | 120.48 | 6,695,053 | -2.11(-1.72%) |
Mar 31, 2015 | 125.25 | 125.84 | 122.49 | 122.59 | 4,056,297 | -3.42(-2.71%) |
Mar 30, 2015 | 126.17 | 127.15 | 125.05 | 126.01 | 3,113,796 | +1.32(+1.05%) |
Mar 27, 2015 | 123.67 | 125.35 | 123.47 | 124.69 | 3,180,048 | +1.56(+1.27%) |
Mar 26, 2015 | 121.82 | 124.77 | 120.79 | 123.13 | 4,102,766 | -0.05(-0.04%) |
Mar 25, 2015 | 127.31 | 127.92 | 123.15 | 123.18 | 5,228,521 | -4.13(-3.25%) |
Mar 24, 2015 | 127.36 | 129.04 | 126.85 | 127.32 | 3,332,218 | -0.41(-0.32%) |
Mar 23, 2015 | 129.53 | 129.77 | 127.08 | 127.72 | 5,059,111 | -2.73(-2.09%) |
Mar 20, 2015 | 130.68 | 132.19 | 129.24 | 130.45 | 11,788,020 | +0.76(+0.59%) |
Mar 19, 2015 | 128.59 | 129.78 | 128.05 | 129.69 | 4,898,182 | +1.97(+1.54%) |
Mar 18, 2015 | 124.99 | 128.54 | 124.11 | 127.72 | 4,808,744 | +2.66(+2.13%) |
Mar 17, 2015 | 124.43 | 125.59 | 124.04 | 125.06 | 3,417,147 | +0.03(+0.02%) |
Mar 16, 2015 | 120.97 | 125.16 | 120.21 | 125.03 | 6,780,986 | +6.73(+5.69%) |
Mar 13, 2015 | 117.56 | 118.68 | 117.02 | 118.31 | 3,570,017 | +0.01(+0.01%) |
Mar 12, 2015 | 118.31 | 118.70 | 117.30 | 118.30 | 2,463,599 | +1.19(+1.02%) |
Mar 11, 2015 | 118.20 | 118.31 | 116.89 | 117.11 | 3,242,935 | -0.67(-0.57%) |
Mar 10, 2015 | 117.24 | 119.33 | 116.80 | 117.78 | 4,576,232 | -1.10(-0.92%) |
Mar 09, 2015 | 118.76 | 119.44 | 117.17 | 118.88 | 2,783,733 | +0.10(+0.08%) |
Mar 06, 2015 | 121.56 | 122.65 | 118.11 | 118.78 | 5,334,729 | -3.62(-2.96%) |
Mar 05, 2015 | 122.71 | 123.84 | 121.83 | 122.40 | 3,221,814 | +0.31(+0.26%) |
Mar 04, 2015 | 121.21 | 122.51 | 120.27 | 122.09 | 4,040,328 | +0.48(+0.40%) |
Mar 03, 2015 | 122.25 | 122.25 | 120.80 | 121.60 | 3,044,450 | -0.82(-0.67%) |