Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 117.51 | 117.61 | 116.43 | 117.17 | 5,061,360 | -0.52(-0.44%) |
May 28, 2015 | 117.27 | 118.00 | 117.27 | 117.69 | 2,904,413 | +0.05(+0.04%) |
May 27, 2015 | 117.40 | 117.88 | 116.68 | 117.64 | 3,365,087 | +0.77(+0.66%) |
May 26, 2015 | 118.55 | 118.62 | 116.41 | 116.87 | 3,434,629 | -1.75(-1.48%) |
May 22, 2015 | 119.00 | 118.62 | 118.62 | 118.62 | 2,389,600 | -0.50(-0.42%) |
May 21, 2015 | 118.81 | 119.66 | 118.70 | 119.12 | 2,121,214 | +0.25(+0.21%) |
May 20, 2015 | 119.66 | 119.66 | 118.60 | 118.87 | 2,432,506 | -0.20(-0.17%) |
May 19, 2015 | 118.60 | 119.45 | 118.51 | 119.07 | 2,808,359 | +0.56(+0.47%) |
May 18, 2015 | 118.53 | 119.12 | 118.40 | 118.51 | 2,434,881 | +0.02(+0.02%) |
May 15, 2015 | 119.08 | 119.39 | 117.92 | 118.49 | 2,964,693 | -0.65(-0.55%) |
May 14, 2015 | 117.82 | 119.37 | 117.82 | 119.14 | 2,728,783 | +1.77(+1.51%) |
May 13, 2015 | 116.97 | 118.00 | 116.86 | 117.37 | 3,039,359 | +0.01(+0.01%) |
May 12, 2015 | 117.05 | 117.83 | 116.02 | 117.36 | 2,804,104 | -0.34(-0.29%) |
May 11, 2015 | 117.44 | 118.39 | 117.44 | 117.70 | 3,023,814 | -0.73(-0.62%) |
May 08, 2015 | 117.71 | 118.84 | 117.31 | 118.43 | 3,707,837 | +2.39(+2.06%) |
May 07, 2015 | 115.13 | 116.56 | 114.59 | 116.04 | 3,155,721 | +0.96(+0.83%) |
May 06, 2015 | 116.56 | 116.56 | 114.34 | 115.08 | 3,690,253 | +0.01(+0.01%) |
May 05, 2015 | 116.01 | 116.88 | 114.71 | 115.07 | 3,028,194 | -1.38(-1.19%) |
May 04, 2015 | 115.78 | 117.14 | 115.70 | 116.45 | 3,923,990 | +1.01(+0.87%) |
May 01, 2015 | 114.59 | 115.72 | 114.51 | 115.44 | 2,781,683 | +1.69(+1.49%) |
Apr 30, 2015 | 114.93 | 115.63 | 113.29 | 113.75 | 3,899,183 | -1.63(-1.41%) |
Apr 29, 2015 | 115.58 | 116.23 | 115.17 | 115.38 | 2,893,819 | -0.70(-0.60%) |
Apr 28, 2015 | 115.20 | 116.24 | 114.95 | 116.08 | 2,746,660 | +0.34(+0.29%) |
Apr 27, 2015 | 116.66 | 116.87 | 115.70 | 115.74 | 3,920,342 | -0.42(-0.36%) |
Apr 24, 2015 | 117.44 | 117.70 | 116.06 | 116.16 | 3,523,148 | -1.10(-0.94%) |
Apr 23, 2015 | 116.42 | 117.90 | 116.03 | 117.26 | 2,632,790 | +0.30(+0.26%) |
Apr 22, 2015 | 116.99 | 117.39 | 115.73 | 116.96 | 2,792,901 | +0.01(+0.01%) |
Apr 21, 2015 | 118.73 | 119.00 | 116.11 | 116.95 | 4,584,964 | +0.44(+0.38%) |
Apr 20, 2015 | 116.02 | 117.17 | 115.89 | 116.51 | 4,004,440 | +1.40(+1.22%) |
Apr 17, 2015 | 116.31 | 116.52 | 114.86 | 115.11 | 4,318,546 | -2.37(-2.02%) |
Apr 16, 2015 | 117.35 | 118.31 | 116.92 | 117.48 | 2,905,076 | -0.39(-0.33%) |
Apr 15, 2015 | 118.08 | 118.78 | 117.52 | 117.87 | 2,774,671 | +0.18(+0.15%) |
Apr 14, 2015 | 117.05 | 118.11 | 116.58 | 117.69 | 2,606,397 | +0.28(+0.24%) |
Apr 13, 2015 | 117.97 | 118.62 | 117.24 | 117.41 | 3,030,384 | -1.05(-0.89%) |
Apr 10, 2015 | 118.14 | 118.94 | 117.43 | 118.46 | 2,254,656 | +0.58(+0.49%) |
Apr 09, 2015 | 117.70 | 118.74 | 117.18 | 117.88 | 2,088,375 | +0.04(+0.03%) |
Apr 08, 2015 | 117.71 | 118.65 | 117.06 | 117.84 | 2,484,096 | +0.35(+0.30%) |
Apr 07, 2015 | 117.76 | 118.55 | 117.45 | 117.49 | 2,269,068 | -0.37(-0.31%) |
Apr 06, 2015 | 115.93 | 118.71 | 115.93 | 117.86 | 2,857,265 | +0.73(+0.62%) |
Apr 02, 2015 | 116.59 | 117.13 | 117.13 | 117.13 | 4,227,300 | +1.21(+1.04%) |
Apr 01, 2015 | 117.37 | 117.48 | 115.36 | 115.92 | 3,426,211 | -1.28(-1.09%) |
Mar 31, 2015 | 117.67 | 118.15 | 117.15 | 117.20 | 3,525,431 | -1.63(-1.37%) |
Mar 30, 2015 | 117.68 | 119.23 | 117.40 | 118.83 | 3,000,806 | +1.93(+1.65%) |
Mar 27, 2015 | 116.14 | 117.20 | 116.05 | 116.90 | 2,803,961 | +0.86(+0.74%) |
Mar 26, 2015 | 115.96 | 116.62 | 115.02 | 116.04 | 4,389,728 | -0.42(-0.36%) |
Mar 25, 2015 | 119.20 | 119.34 | 116.39 | 116.46 | 4,456,442 | -2.46(-2.07%) |
Mar 24, 2015 | 119.04 | 120.18 | 118.25 | 118.92 | 4,033,815 | +0.24(+0.20%) |
Mar 23, 2015 | 119.46 | 119.69 | 118.19 | 118.68 | 4,542,797 | -0.78(-0.65%) |
Mar 20, 2015 | 119.81 | 120.40 | 119.46 | 119.46 | 8,206,972 | +0.08(+0.07%) |
Mar 19, 2015 | 120.04 | 120.31 | 119.04 | 119.38 | 2,880,840 | -0.93(-0.77%) |
Mar 18, 2015 | 119.28 | 120.60 | 117.25 | 120.31 | 5,280,210 | +0.45(+0.38%) |
Mar 17, 2015 | 119.52 | 120.13 | 118.75 | 119.86 | 3,822,816 | -0.21(-0.17%) |
Mar 16, 2015 | 119.25 | 120.16 | 119.03 | 120.07 | 4,674,653 | +1.33(+1.12%) |
Mar 13, 2015 | 120.76 | 121.60 | 117.70 | 118.74 | 7,361,469 | -2.50(-2.06%) |
Mar 12, 2015 | 120.35 | 121.47 | 120.28 | 121.24 | 4,907,836 | +2.90(+2.45%) |
Mar 11, 2015 | 117.78 | 118.91 | 117.37 | 118.34 | 3,742,490 | +0.94(+0.80%) |
Mar 10, 2015 | 120.55 | 120.98 | 117.34 | 117.40 | 5,583,789 | -4.35(-3.57%) |
Mar 09, 2015 | 119.29 | 122.19 | 119.29 | 121.75 | 4,127,954 | +2.32(+1.94%) |
Mar 06, 2015 | 119.40 | 120.36 | 118.88 | 119.43 | 3,663,073 | -1.36(-1.13%) |
Mar 05, 2015 | 121.29 | 121.49 | 120.35 | 120.79 | 1,928,210 | -0.25(-0.21%) |
Mar 04, 2015 | 121.25 | 121.70 | 120.52 | 121.04 | 2,123,219 | -0.66(-0.54%) |
Mar 03, 2015 | 121.98 | 122.89 | 121.23 | 121.70 | 3,187,492 | -1.49(-1.21%) |