Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 125.02 | 125.02 | 123.73 | 124.03 | 290,262 | -0.89(-0.71%) |
May 28, 2015 | 125.44 | 125.67 | 124.11 | 124.92 | 102,720 | -0.58(-0.46%) |
May 27, 2015 | 123.95 | 125.64 | 123.42 | 125.50 | 178,261 | +1.66(+1.34%) |
May 26, 2015 | 124.21 | 124.59 | 123.42 | 123.84 | 173,318 | -1.19(-0.95%) |
May 22, 2015 | 125.60 | 125.03 | 125.03 | 125.03 | 137,701 | -0.75(-0.59%) |
May 21, 2015 | 124.98 | 126.00 | 124.16 | 125.78 | 188,784 | +0.79(+0.63%) |
May 20, 2015 | 125.78 | 125.93 | 124.95 | 125.00 | 114,595 | -0.78(-0.62%) |
May 19, 2015 | 125.64 | 126.03 | 125.21 | 125.77 | 185,391 | +0.01(+0.01%) |
May 18, 2015 | 124.27 | 125.89 | 124.17 | 125.76 | 167,481 | +1.21(+0.97%) |
May 15, 2015 | 125.30 | 125.92 | 123.50 | 124.55 | 162,825 | -0.74(-0.59%) |
May 14, 2015 | 122.71 | 125.41 | 122.60 | 125.29 | 332,928 | +3.17(+2.60%) |
May 13, 2015 | 121.73 | 122.77 | 121.19 | 122.12 | 327,365 | +1.00(+0.82%) |
May 12, 2015 | 121.47 | 121.88 | 120.62 | 121.12 | 178,696 | -1.20(-0.98%) |
May 11, 2015 | 121.27 | 122.96 | 121.27 | 122.32 | 319,702 | +0.32(+0.26%) |
May 08, 2015 | 122.48 | 123.62 | 121.84 | 122.00 | 268,511 | +0.72(+0.59%) |
May 07, 2015 | 121.13 | 121.90 | 120.75 | 121.28 | 482,931 | +0.15(+0.12%) |
May 06, 2015 | 123.38 | 123.38 | 120.45 | 121.14 | 270,936 | -1.40(-1.14%) |
May 05, 2015 | 124.11 | 125.90 | 121.30 | 122.53 | 422,416 | -3.09(-2.46%) |
May 04, 2015 | 124.89 | 125.90 | 124.89 | 125.63 | 188,708 | +0.96(+0.77%) |
May 01, 2015 | 124.05 | 124.87 | 123.62 | 124.67 | 324,389 | +0.89(+0.72%) |
Apr 30, 2015 | 124.39 | 125.45 | 123.19 | 123.77 | 280,489 | -0.78(-0.62%) |
Apr 29, 2015 | 125.93 | 126.16 | 123.83 | 124.55 | 215,626 | -1.64(-1.30%) |
Apr 28, 2015 | 126.59 | 126.59 | 123.65 | 126.19 | 366,980 | -0.46(-0.36%) |
Apr 27, 2015 | 128.44 | 128.44 | 126.30 | 126.64 | 168,261 | -1.19(-0.93%) |
Apr 24, 2015 | 128.21 | 128.53 | 127.53 | 127.84 | 143,131 | -0.47(-0.36%) |
Apr 23, 2015 | 127.63 | 128.84 | 127.52 | 128.30 | 187,164 | +0.03(+0.02%) |
Apr 22, 2015 | 128.74 | 128.74 | 127.01 | 128.27 | 146,158 | +0.16(+0.13%) |
Apr 21, 2015 | 129.30 | 129.78 | 127.72 | 128.11 | 232,070 | -0.62(-0.48%) |
Apr 20, 2015 | 128.12 | 129.08 | 127.99 | 128.73 | 150,758 | +1.48(+1.17%) |
Apr 17, 2015 | 128.79 | 128.79 | 126.71 | 127.25 | 260,391 | -2.68(-2.06%) |
Apr 16, 2015 | 130.05 | 130.45 | 129.07 | 129.92 | 248,700 | -0.71(-0.54%) |
Apr 15, 2015 | 128.57 | 130.80 | 128.16 | 130.63 | 308,662 | +2.30(+1.79%) |
Apr 14, 2015 | 125.80 | 128.40 | 125.59 | 128.33 | 377,308 | +2.24(+1.78%) |
Apr 13, 2015 | 126.48 | 126.97 | 125.70 | 126.09 | 158,275 | -0.82(-0.65%) |
Apr 10, 2015 | 126.92 | 127.29 | 126.04 | 126.92 | 123,098 | +0.52(+0.41%) |
Apr 09, 2015 | 125.46 | 126.72 | 125.18 | 126.39 | 156,430 | +0.88(+0.70%) |
Apr 08, 2015 | 124.67 | 125.64 | 124.15 | 125.51 | 194,528 | +0.99(+0.79%) |
Apr 07, 2015 | 125.78 | 125.78 | 124.49 | 124.52 | 127,795 | -1.25(-0.99%) |
Apr 06, 2015 | 124.08 | 126.72 | 123.86 | 125.77 | 141,338 | +0.63(+0.50%) |
Apr 02, 2015 | 125.27 | 125.14 | 125.14 | 125.14 | 148,738 | +0.05(+0.04%) |
Apr 01, 2015 | 124.54 | 125.28 | 122.98 | 125.09 | 239,602 | +0.65(+0.52%) |
Mar 31, 2015 | 124.63 | 126.24 | 124.23 | 124.44 | 389,180 | -0.80(-0.63%) |
Mar 30, 2015 | 123.08 | 125.47 | 122.78 | 125.24 | 230,992 | +2.57(+2.09%) |
Mar 27, 2015 | 121.63 | 123.24 | 121.35 | 122.67 | 188,237 | +0.74(+0.60%) |
Mar 26, 2015 | 121.64 | 122.28 | 120.93 | 121.93 | 245,789 | -0.07(-0.06%) |
Mar 25, 2015 | 123.04 | 123.46 | 122.00 | 122.00 | 312,976 | -1.04(-0.84%) |
Mar 24, 2015 | 125.00 | 125.00 | 122.97 | 123.04 | 257,293 | -1.91(-1.53%) |
Mar 23, 2015 | 126.55 | 126.94 | 124.91 | 124.95 | 364,525 | -1.65(-1.30%) |
Mar 20, 2015 | 127.23 | 127.33 | 126.50 | 126.59 | 447,820 | -0.14(-0.11%) |
Mar 19, 2015 | 126.72 | 127.96 | 125.88 | 126.73 | 177,232 | -0.13(-0.10%) |
Mar 18, 2015 | 125.98 | 127.56 | 125.46 | 126.86 | 334,101 | +0.86(+0.68%) |
Mar 17, 2015 | 124.16 | 127.14 | 123.97 | 125.99 | 329,371 | +1.18(+0.95%) |
Mar 16, 2015 | 124.29 | 125.63 | 124.14 | 124.81 | 223,538 | +1.00(+0.81%) |
Mar 13, 2015 | 123.84 | 124.08 | 122.78 | 123.81 | 221,666 | -0.27(-0.22%) |
Mar 12, 2015 | 123.11 | 124.35 | 122.83 | 124.08 | 383,151 | +1.39(+1.13%) |
Mar 11, 2015 | 123.02 | 124.03 | 122.62 | 122.70 | 253,255 | -0.18(-0.15%) |
Mar 10, 2015 | 124.19 | 124.57 | 122.88 | 122.88 | 190,557 | -2.54(-2.03%) |
Mar 09, 2015 | 125.11 | 126.40 | 125.11 | 125.42 | 260,939 | +0.31(+0.25%) |
Mar 06, 2015 | 125.81 | 126.82 | 124.87 | 125.11 | 229,049 | -1.45(-1.15%) |
Mar 05, 2015 | 127.48 | 127.58 | 126.39 | 126.57 | 234,548 | -0.82(-0.65%) |
Mar 04, 2015 | 127.85 | 127.96 | 127.05 | 127.39 | 292,525 | -0.57(-0.45%) |
Mar 03, 2015 | 127.94 | 128.78 | 126.48 | 127.96 | 355,329 | -0.64(-0.50%) |