Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 121.13 | 121.27 | 119.44 | 120.12 | 3,593,136 | -1.41(-1.16%) |
May 28, 2015 | 121.58 | 122.97 | 120.61 | 121.53 | 3,805,613 | -0.98(-0.80%) |
May 27, 2015 | 121.00 | 122.69 | 120.56 | 122.51 | 3,495,800 | +1.83(+1.52%) |
May 26, 2015 | 121.38 | 121.66 | 120.54 | 120.68 | 2,937,921 | -0.36(-0.30%) |
May 22, 2015 | 121.23 | 121.04 | 121.04 | 121.04 | 1,411,947 | -0.22(-0.18%) |
May 21, 2015 | 120.78 | 121.81 | 120.34 | 121.26 | 1,827,432 | +0.38(+0.31%) |
May 20, 2015 | 122.21 | 122.21 | 120.69 | 120.88 | 1,947,624 | -1.05(-0.86%) |
May 19, 2015 | 122.00 | 122.58 | 121.57 | 121.94 | 1,581,935 | -0.27(-0.22%) |
May 18, 2015 | 121.94 | 122.40 | 121.36 | 122.21 | 1,723,447 | +0.19(+0.16%) |
May 15, 2015 | 120.66 | 122.12 | 120.25 | 122.01 | 2,797,786 | +1.88(+1.56%) |
May 14, 2015 | 121.42 | 121.42 | 119.23 | 120.13 | 3,589,079 | -0.54(-0.45%) |
May 13, 2015 | 121.21 | 122.40 | 120.23 | 120.67 | 2,535,356 | -0.70(-0.58%) |
May 12, 2015 | 121.31 | 122.16 | 120.82 | 121.37 | 2,283,670 | -0.17(-0.14%) |
May 11, 2015 | 122.61 | 123.28 | 121.48 | 121.54 | 2,263,293 | -1.36(-1.10%) |
May 08, 2015 | 123.00 | 124.31 | 122.83 | 122.90 | 2,051,955 | +1.11(+0.91%) |
May 07, 2015 | 121.75 | 122.67 | 121.32 | 121.78 | 3,044,854 | -0.18(-0.15%) |
May 06, 2015 | 122.45 | 122.86 | 121.32 | 121.96 | 2,062,226 | +0.23(+0.19%) |
May 05, 2015 | 122.26 | 122.78 | 121.56 | 121.73 | 2,100,506 | -1.05(-0.86%) |
May 04, 2015 | 122.48 | 123.17 | 121.83 | 122.79 | 1,529,402 | +0.30(+0.25%) |
May 01, 2015 | 120.86 | 122.78 | 120.66 | 122.48 | 1,786,978 | +1.97(+1.64%) |
Apr 30, 2015 | 121.19 | 122.07 | 120.08 | 120.51 | 2,995,020 | -1.19(-0.98%) |
Apr 29, 2015 | 122.90 | 123.21 | 121.20 | 121.70 | 2,040,356 | -1.47(-1.20%) |
Apr 28, 2015 | 123.41 | 123.66 | 122.70 | 123.17 | 1,547,513 | -0.29(-0.24%) |
Apr 27, 2015 | 124.59 | 124.77 | 123.39 | 123.47 | 2,043,665 | -0.98(-0.78%) |
Apr 24, 2015 | 123.78 | 124.68 | 123.39 | 124.44 | 1,691,458 | +0.69(+0.56%) |
Apr 23, 2015 | 123.17 | 124.30 | 122.89 | 123.75 | 1,609,904 | +0.27(+0.22%) |
Apr 22, 2015 | 124.28 | 124.28 | 122.90 | 123.49 | 1,695,218 | -0.30(-0.24%) |
Apr 21, 2015 | 123.49 | 124.41 | 123.17 | 123.79 | 1,924,314 | +0.86(+0.70%) |
Apr 20, 2015 | 123.21 | 123.71 | 122.45 | 122.92 | 3,430,401 | +1.46(+1.20%) |
Apr 17, 2015 | 123.15 | 123.15 | 120.23 | 121.46 | 5,200,617 | -2.13(-1.73%) |
Apr 16, 2015 | 124.98 | 125.09 | 123.43 | 123.59 | 3,188,926 | -1.65(-1.32%) |
Apr 15, 2015 | 125.67 | 126.59 | 125.22 | 125.24 | 1,672,972 | -0.38(-0.30%) |
Apr 14, 2015 | 125.18 | 126.11 | 124.11 | 125.62 | 1,834,022 | +0.42(+0.34%) |
Apr 13, 2015 | 125.55 | 126.31 | 125.12 | 125.20 | 1,333,290 | -0.52(-0.41%) |
Apr 10, 2015 | 125.52 | 126.05 | 124.86 | 125.72 | 1,872,177 | +0.69(+0.55%) |
Apr 09, 2015 | 126.50 | 126.86 | 124.57 | 125.02 | 4,048,359 | -2.68(-2.10%) |
Apr 08, 2015 | 127.90 | 128.27 | 127.03 | 127.70 | 1,765,090 | +0.18(+0.15%) |
Apr 07, 2015 | 128.15 | 128.50 | 127.47 | 127.52 | 1,657,210 | -0.60(-0.47%) |
Apr 06, 2015 | 127.17 | 128.41 | 126.53 | 128.12 | 2,103,851 | +0.73(+0.57%) |
Apr 02, 2015 | 126.42 | 127.39 | 127.39 | 127.39 | 1,303,687 | +1.17(+0.93%) |
Apr 01, 2015 | 127.56 | 127.59 | 125.77 | 126.22 | 2,135,825 | -1.05(-0.83%) |
Mar 31, 2015 | 127.57 | 128.54 | 127.07 | 127.28 | 2,244,956 | -0.73(-0.57%) |
Mar 30, 2015 | 126.79 | 128.20 | 126.69 | 128.01 | 1,742,242 | +1.59(+1.26%) |
Mar 27, 2015 | 126.20 | 127.05 | 126.04 | 126.42 | 1,582,943 | +0.34(+0.27%) |
Mar 26, 2015 | 125.45 | 126.67 | 125.33 | 126.07 | 1,850,597 | -0.86(-0.68%) |
Mar 25, 2015 | 129.01 | 129.35 | 126.94 | 126.94 | 2,697,944 | -1.72(-1.34%) |
Mar 24, 2015 | 128.50 | 129.58 | 128.45 | 128.66 | 1,948,305 | +0.18(+0.14%) |
Mar 23, 2015 | 128.67 | 129.01 | 128.29 | 128.49 | 1,983,281 | +0.29(+0.22%) |
Mar 20, 2015 | 127.81 | 128.67 | 127.61 | 128.20 | 6,974,082 | +1.08(+0.85%) |
Mar 19, 2015 | 126.86 | 127.28 | 126.29 | 127.12 | 2,217,337 | +0.32(+0.25%) |
Mar 18, 2015 | 126.02 | 127.39 | 124.55 | 126.81 | 3,301,042 | +0.76(+0.60%) |
Mar 17, 2015 | 125.51 | 126.19 | 124.70 | 126.05 | 2,347,566 | +0.03(+0.03%) |
Mar 16, 2015 | 125.79 | 126.86 | 125.42 | 126.02 | 3,014,539 | +0.60(+0.48%) |
Mar 13, 2015 | 125.26 | 125.95 | 124.47 | 125.42 | 1,749,778 | -0.13(-0.11%) |
Mar 12, 2015 | 124.66 | 125.72 | 123.84 | 125.55 | 1,861,549 | +1.71(+1.38%) |
Mar 11, 2015 | 124.62 | 125.17 | 123.79 | 123.84 | 2,064,231 | -0.64(-0.51%) |
Mar 10, 2015 | 125.81 | 126.15 | 124.47 | 124.48 | 2,533,018 | -2.12(-1.67%) |
Mar 09, 2015 | 125.85 | 126.86 | 125.64 | 126.59 | 2,056,515 | +0.95(+0.76%) |
Mar 06, 2015 | 125.43 | 126.15 | 124.49 | 125.64 | 3,588,497 | -1.36(-1.07%) |
Mar 05, 2015 | 126.67 | 127.49 | 125.18 | 127.01 | 5,320,201 | +3.36(+2.72%) |
Mar 04, 2015 | 124.21 | 123.81 | 122.71 | 123.65 | 2,628,015 | -0.17(-0.14%) |
Mar 03, 2015 | 124.29 | 124.46 | 123.25 | 123.81 | 1,801,340 | -0.48(-0.39%) |