Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 119.40 | 120.48 | 118.97 | 119.56 | 6,768,191 | +0.05(+0.04%) |
May 28, 2015 | 119.66 | 120.20 | 118.57 | 119.52 | 4,744,707 | -0.68(-0.56%) |
May 27, 2015 | 118.01 | 120.21 | 117.77 | 120.19 | 4,127,571 | +2.18(+1.85%) |
May 26, 2015 | 118.73 | 119.29 | 117.42 | 118.01 | 4,038,000 | -1.39(-1.16%) |
May 22, 2015 | 119.07 | 119.40 | 119.40 | 119.40 | 2,697,709 | +0.31(+0.26%) |
May 21, 2015 | 119.27 | 119.64 | 118.44 | 119.09 | 2,722,845 | +0.00(+0.00%) |
May 20, 2015 | 118.07 | 119.78 | 116.99 | 119.09 | 4,247,475 | +1.02(+0.86%) |
May 19, 2015 | 118.18 | 118.55 | 117.45 | 118.07 | 3,557,517 | +0.06(+0.05%) |
May 18, 2015 | 115.94 | 118.13 | 115.94 | 118.01 | 4,422,790 | +1.54(+1.32%) |
May 15, 2015 | 116.58 | 116.93 | 115.88 | 116.47 | 3,638,891 | +0.01(+0.01%) |
May 14, 2015 | 115.76 | 116.49 | 113.96 | 116.47 | 4,326,917 | +1.55(+1.35%) |
May 13, 2015 | 115.55 | 116.33 | 114.37 | 114.92 | 3,474,225 | -0.31(-0.27%) |
May 12, 2015 | 114.28 | 115.60 | 113.33 | 115.22 | 6,152,300 | -0.16(-0.14%) |
May 11, 2015 | 115.94 | 116.25 | 114.97 | 115.39 | 3,578,217 | +0.05(+0.04%) |
May 08, 2015 | 114.24 | 115.86 | 114.01 | 115.34 | 6,413,849 | +2.63(+2.33%) |
May 07, 2015 | 112.39 | 112.97 | 110.94 | 112.71 | 4,886,331 | +1.11(+1.00%) |
May 06, 2015 | 111.96 | 112.67 | 110.32 | 111.60 | 6,295,096 | +0.89(+0.80%) |
May 05, 2015 | 112.75 | 112.97 | 110.41 | 110.71 | 6,163,875 | -2.36(-2.08%) |
May 04, 2015 | 112.91 | 114.88 | 112.77 | 113.06 | 6,973,523 | +0.39(+0.35%) |
May 01, 2015 | 110.95 | 112.85 | 110.71 | 112.67 | 7,642,073 | +3.39(+3.10%) |
Apr 30, 2015 | 112.15 | 113.20 | 108.28 | 109.29 | 10,765,811 | -3.65(-3.23%) |
Apr 29, 2015 | 112.21 | 114.33 | 111.60 | 112.94 | 7,203,134 | +0.10(+0.09%) |
Apr 28, 2015 | 114.45 | 115.47 | 110.90 | 112.84 | 13,149,470 | -1.33(-1.16%) |
Apr 27, 2015 | 119.43 | 119.62 | 113.85 | 114.16 | 13,194,128 | -4.96(-4.17%) |
Apr 24, 2015 | 119.64 | 120.37 | 118.84 | 119.12 | 3,623,173 | -1.30(-1.08%) |
Apr 23, 2015 | 119.22 | 120.62 | 118.57 | 120.43 | 3,869,469 | +1.26(+1.06%) |
Apr 22, 2015 | 120.35 | 120.47 | 118.53 | 119.17 | 3,731,540 | -0.22(-0.18%) |
Apr 21, 2015 | 118.46 | 119.66 | 117.88 | 119.39 | 4,995,259 | +2.14(+1.83%) |
Apr 20, 2015 | 117.46 | 117.75 | 116.03 | 117.24 | 3,670,991 | +0.49(+0.42%) |
Apr 17, 2015 | 117.54 | 117.95 | 115.66 | 116.75 | 5,628,433 | -1.65(-1.39%) |
Apr 16, 2015 | 118.24 | 118.88 | 117.63 | 118.41 | 2,356,264 | +0.18(+0.16%) |
Apr 15, 2015 | 117.97 | 118.57 | 116.62 | 118.22 | 6,941,405 | +1.22(+1.04%) |
Apr 14, 2015 | 117.61 | 117.90 | 115.99 | 117.00 | 3,753,937 | -0.36(-0.31%) |
Apr 13, 2015 | 117.16 | 118.55 | 116.84 | 117.36 | 3,744,463 | +0.29(+0.24%) |
Apr 10, 2015 | 116.10 | 117.34 | 115.56 | 117.08 | 3,121,014 | +1.44(+1.24%) |
Apr 09, 2015 | 115.15 | 116.45 | 114.24 | 115.64 | 5,018,371 | +0.34(+0.30%) |
Apr 08, 2015 | 112.32 | 115.76 | 112.32 | 115.30 | 7,094,074 | +3.30(+2.95%) |
Apr 07, 2015 | 111.17 | 113.63 | 111.14 | 111.99 | 7,306,005 | +1.01(+0.91%) |
Apr 06, 2015 | 110.39 | 112.10 | 110.31 | 110.99 | 4,291,391 | -0.28(-0.25%) |
Apr 02, 2015 | 111.50 | 111.26 | 111.26 | 111.26 | 6,353,783 | -0.12(-0.11%) |
Apr 01, 2015 | 112.24 | 112.35 | 109.44 | 111.39 | 11,992,771 | -1.10(-0.98%) |
Mar 31, 2015 | 114.47 | 114.58 | 112.49 | 112.49 | 6,059,169 | -2.58(-2.25%) |
Mar 30, 2015 | 115.51 | 115.63 | 113.82 | 115.07 | 6,566,427 | +1.26(+1.11%) |
Mar 27, 2015 | 112.01 | 114.45 | 111.90 | 113.81 | 6,029,957 | +2.18(+1.95%) |
Mar 26, 2015 | 110.28 | 113.04 | 109.33 | 111.63 | 15,931,265 | -0.16(-0.14%) |
Mar 25, 2015 | 116.77 | 117.53 | 111.61 | 111.79 | 14,667,582 | -4.80(-4.12%) |
Mar 24, 2015 | 117.55 | 118.87 | 116.51 | 116.59 | 7,670,907 | -0.76(-0.65%) |
Mar 23, 2015 | 118.44 | 118.79 | 116.69 | 117.35 | 8,342,678 | -2.70(-2.25%) |
Mar 20, 2015 | 122.70 | 122.71 | 119.10 | 120.05 | 10,183,825 | +0.42(+0.35%) |
Mar 19, 2015 | 117.92 | 119.84 | 117.91 | 119.63 | 7,672,882 | +2.33(+1.99%) |
Mar 18, 2015 | 116.41 | 118.06 | 115.41 | 117.30 | 4,726,792 | +0.62(+0.53%) |
Mar 17, 2015 | 115.62 | 116.81 | 115.16 | 116.69 | 4,027,289 | +0.75(+0.64%) |
Mar 16, 2015 | 113.90 | 115.94 | 113.83 | 115.94 | 5,126,554 | +2.83(+2.50%) |
Mar 13, 2015 | 112.87 | 114.41 | 112.11 | 113.11 | 3,086,807 | +0.16(+0.14%) |
Mar 12, 2015 | 112.75 | 113.02 | 111.72 | 112.94 | 2,489,977 | +0.75(+0.67%) |
Mar 11, 2015 | 112.27 | 112.70 | 111.25 | 112.19 | 3,199,005 | +0.36(+0.33%) |
Mar 10, 2015 | 111.19 | 113.22 | 110.51 | 111.83 | 5,417,254 | -0.47(-0.42%) |
Mar 09, 2015 | 112.19 | 112.49 | 110.99 | 112.30 | 3,227,890 | +0.17(+0.15%) |
Mar 06, 2015 | 113.40 | 113.66 | 111.87 | 112.14 | 4,958,298 | -1.74(-1.53%) |
Mar 05, 2015 | 112.76 | 114.30 | 112.60 | 113.88 | 5,062,070 | +2.48(+2.23%) |
Mar 04, 2015 | 110.23 | 111.99 | 110.68 | 111.39 | 3,983,493 | +0.71(+0.64%) |
Mar 03, 2015 | 111.25 | 111.28 | 109.39 | 110.68 | 5,121,694 | -0.60(-0.54%) |