Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 114.14 | 114.48 | 114.00 | 114.10 | 3,407,489 | +0.08(+0.07%) |
May 28, 2015 | 113.85 | 114.16 | 113.21 | 114.02 | 5,265,996 | +0.13(+0.11%) |
May 27, 2015 | 113.78 | 114.02 | 113.63 | 113.89 | 2,681,069 | -0.02(-0.02%) |
May 26, 2015 | 113.84 | 114.23 | 113.70 | 113.91 | 5,769,480 | -1.69(-1.46%) |
May 22, 2015 | 115.51 | 115.60 | 115.60 | 115.60 | 1,780,200 | -0.09(-0.08%) |
May 21, 2015 | 115.53 | 116.00 | 115.47 | 115.69 | 2,514,318 | -0.39(-0.34%) |
May 20, 2015 | 116.03 | 116.38 | 115.76 | 116.08 | 4,432,146 | +0.19(+0.16%) |
May 19, 2015 | 116.55 | 116.73 | 115.65 | 115.89 | 5,052,137 | -1.63(-1.39%) |
May 18, 2015 | 117.78 | 117.88 | 117.27 | 117.52 | 5,079,850 | -0.01(-0.01%) |
May 15, 2015 | 116.80 | 117.63 | 116.68 | 117.53 | 4,447,333 | +0.35(+0.30%) |
May 14, 2015 | 117.28 | 117.75 | 117.03 | 117.18 | 6,923,017 | +0.63(+0.54%) |
May 13, 2015 | 115.74 | 116.93 | 115.68 | 116.55 | 11,765,504 | +2.05(+1.79%) |
May 12, 2015 | 114.10 | 114.67 | 114.06 | 114.50 | 3,256,495 | +0.97(+0.85%) |
May 11, 2015 | 114.09 | 114.31 | 113.08 | 113.53 | 2,916,745 | -0.44(-0.39%) |
May 08, 2015 | 114.34 | 114.43 | 113.59 | 113.97 | 9,964,072 | +0.55(+0.48%) |
May 07, 2015 | 113.84 | 114.01 | 113.32 | 113.42 | 5,455,090 | -0.94(-0.82%) |
May 06, 2015 | 114.59 | 114.75 | 114.02 | 114.36 | 3,278,985 | -0.06(-0.05%) |
May 05, 2015 | 114.89 | 115.11 | 114.39 | 114.42 | 3,856,520 | +0.32(+0.28%) |
May 04, 2015 | 114.18 | 114.44 | 113.88 | 114.10 | 3,647,352 | +1.02(+0.90%) |
May 01, 2015 | 112.42 | 113.31 | 112.28 | 113.08 | 7,597,006 | -0.39(-0.34%) |
Apr 30, 2015 | 113.88 | 113.88 | 112.96 | 113.47 | 9,439,603 | -2.04(-1.77%) |
Apr 29, 2015 | 116.06 | 116.39 | 115.28 | 115.51 | 7,170,477 | -0.82(-0.70%) |
Apr 28, 2015 | 115.36 | 116.62 | 115.34 | 116.33 | 8,054,303 | +1.00(+0.87%) |
Apr 27, 2015 | 113.87 | 115.82 | 113.67 | 115.33 | 7,470,157 | +2.28(+2.02%) |
Apr 24, 2015 | 113.96 | 114.07 | 112.77 | 113.05 | 7,152,913 | -1.61(-1.40%) |
Apr 23, 2015 | 113.90 | 114.96 | 113.81 | 114.66 | 3,459,445 | +0.83(+0.73%) |
Apr 22, 2015 | 114.83 | 114.96 | 113.77 | 113.83 | 5,695,910 | -1.55(-1.34%) |
Apr 21, 2015 | 114.72 | 115.56 | 114.65 | 115.38 | 3,316,297 | +0.66(+0.58%) |
Apr 20, 2015 | 114.82 | 114.95 | 114.32 | 114.72 | 3,932,156 | -0.88(-0.76%) |
Apr 17, 2015 | 115.38 | 115.79 | 115.23 | 115.60 | 3,496,313 | +0.57(+0.50%) |
Apr 16, 2015 | 115.55 | 115.66 | 114.64 | 115.03 | 3,132,211 | -0.40(-0.35%) |
Apr 15, 2015 | 114.80 | 115.60 | 114.48 | 115.43 | 3,651,945 | +0.99(+0.87%) |
Apr 14, 2015 | 114.69 | 115.07 | 114.39 | 114.44 | 3,649,749 | -0.70(-0.61%) |
Apr 13, 2015 | 115.35 | 115.38 | 114.80 | 115.14 | 3,189,899 | -0.83(-0.71%) |
Apr 10, 2015 | 116.00 | 116.19 | 115.50 | 115.97 | 3,932,404 | +1.30(+1.13%) |
Apr 09, 2015 | 114.80 | 114.85 | 114.48 | 114.67 | 4,707,044 | -0.80(-0.69%) |
Apr 08, 2015 | 115.98 | 116.03 | 114.90 | 115.47 | 5,564,822 | -0.64(-0.55%) |
Apr 07, 2015 | 116.27 | 116.51 | 115.94 | 116.11 | 2,467,494 | -0.58(-0.50%) |
Apr 06, 2015 | 117.32 | 117.47 | 116.52 | 116.69 | 5,914,163 | +1.41(+1.22%) |
Apr 02, 2015 | 115.47 | 115.28 | 115.28 | 115.28 | 3,884,100 | -0.32(-0.28%) |
Apr 01, 2015 | 114.56 | 115.99 | 114.56 | 115.60 | 7,323,908 | +1.94(+1.71%) |
Mar 31, 2015 | 113.84 | 114.28 | 113.41 | 113.66 | 4,382,614 | -0.09(-0.08%) |
Mar 30, 2015 | 113.90 | 114.01 | 113.54 | 113.75 | 4,382,158 | -1.31(-1.14%) |
Mar 27, 2015 | 115.14 | 115.36 | 114.46 | 115.06 | 4,921,741 | -0.42(-0.36%) |
Mar 26, 2015 | 115.73 | 115.84 | 115.34 | 115.48 | 5,494,361 | +0.75(+0.65%) |
Mar 25, 2015 | 115.11 | 115.14 | 114.65 | 114.73 | 3,021,282 | +0.16(+0.14%) |
Mar 24, 2015 | 114.35 | 114.65 | 113.82 | 114.57 | 2,978,635 | +0.28(+0.24%) |
Mar 23, 2015 | 113.70 | 114.37 | 113.49 | 114.29 | 4,238,858 | +0.72(+0.63%) |
Mar 20, 2015 | 112.71 | 114.00 | 112.67 | 113.57 | 8,033,444 | +1.28(+1.14%) |
Mar 19, 2015 | 111.85 | 112.58 | 111.58 | 112.29 | 6,537,743 | -0.08(-0.07%) |
Mar 18, 2015 | 110.33 | 112.87 | 110.09 | 112.37 | 12,433,645 | +2.16(+1.96%) |
Mar 17, 2015 | 109.92 | 111.35 | 109.77 | 110.21 | 8,919,564 | -0.60(-0.54%) |
Mar 16, 2015 | 111.09 | 111.20 | 110.42 | 110.81 | 3,263,855 | -0.07(-0.06%) |
Mar 13, 2015 | 111.10 | 111.28 | 110.51 | 110.88 | 4,557,576 | +0.16(+0.14%) |
Mar 12, 2015 | 111.15 | 111.20 | 110.25 | 110.72 | 6,631,119 | -0.03(-0.03%) |
Mar 11, 2015 | 111.23 | 111.25 | 110.16 | 110.75 | 6,549,515 | -0.67(-0.60%) |
Mar 10, 2015 | 112.09 | 112.35 | 111.22 | 111.42 | 7,018,496 | -0.55(-0.49%) |
Mar 09, 2015 | 112.42 | 112.62 | 111.95 | 111.97 | 5,530,512 | +0.11(+0.10%) |
Mar 06, 2015 | 113.17 | 113.26 | 111.70 | 111.86 | 11,190,846 | -3.14(-2.73%) |
Mar 05, 2015 | 115.43 | 116.12 | 114.84 | 115.00 | 5,871,897 | -0.11(-0.10%) |
Mar 04, 2015 | 115.70 | 115.47 | 115.02 | 115.11 | 4,762,213 | -0.36(-0.31%) |
Mar 03, 2015 | 116.04 | 116.61 | 115.35 | 115.47 | 4,737,119 | -0.21(-0.18%) |