Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 115.70 | 118.81 | 114.98 | 117.85 | 1,661,091 | +2.93(+2.55%) |
May 28, 2015 | 115.19 | 116.12 | 112.54 | 114.92 | 775,128 | -1.19(-1.02%) |
May 27, 2015 | 117.04 | 117.88 | 115.26 | 116.11 | 823,380 | -0.91(-0.78%) |
May 26, 2015 | 116.85 | 118.25 | 115.60 | 117.02 | 758,461 | -2.00(-1.68%) |
May 22, 2015 | 118.06 | 119.02 | 119.02 | 119.02 | 807,347 | -0.53(-0.44%) |
May 21, 2015 | 117.29 | 119.60 | 116.84 | 119.54 | 1,051,272 | +3.07(+2.63%) |
May 20, 2015 | 114.95 | 116.82 | 112.57 | 116.48 | 1,153,624 | +2.24(+1.96%) |
May 19, 2015 | 114.82 | 115.45 | 112.85 | 114.23 | 884,860 | -2.01(-1.73%) |
May 18, 2015 | 113.96 | 116.64 | 112.68 | 116.24 | 1,124,333 | +2.76(+2.43%) |
May 15, 2015 | 110.70 | 114.65 | 109.50 | 113.48 | 1,081,431 | +1.66(+1.48%) |
May 14, 2015 | 116.11 | 116.11 | 111.33 | 111.82 | 1,651,918 | -3.84(-3.32%) |
May 13, 2015 | 117.91 | 118.15 | 114.61 | 115.67 | 907,361 | -1.49(-1.27%) |
May 12, 2015 | 113.35 | 117.24 | 113.13 | 117.15 | 1,089,007 | +4.15(+3.68%) |
May 11, 2015 | 117.09 | 117.09 | 111.97 | 113.00 | 1,143,078 | -2.89(-2.49%) |
May 08, 2015 | 115.53 | 116.53 | 112.99 | 115.89 | 1,147,887 | +1.16(+1.01%) |
May 07, 2015 | 117.82 | 117.86 | 113.06 | 114.73 | 1,693,167 | -2.92(-2.48%) |
May 06, 2015 | 120.49 | 121.08 | 116.69 | 117.65 | 1,846,501 | -0.92(-0.78%) |
May 05, 2015 | 131.34 | 131.40 | 117.27 | 118.57 | 3,865,532 | -5.58(-4.50%) |
May 04, 2015 | 122.72 | 124.41 | 120.11 | 124.16 | 2,261,971 | +2.10(+1.72%) |
May 01, 2015 | 123.27 | 124.76 | 121.61 | 122.06 | 912,037 | -2.02(-1.63%) |
Apr 30, 2015 | 125.78 | 126.20 | 122.06 | 124.08 | 907,539 | -1.62(-1.29%) |
Apr 29, 2015 | 123.30 | 125.93 | 121.77 | 125.70 | 1,181,573 | +2.25(+1.83%) |
Apr 28, 2015 | 122.89 | 123.67 | 120.98 | 123.44 | 887,011 | +0.95(+0.78%) |
Apr 27, 2015 | 124.36 | 124.44 | 121.49 | 122.49 | 842,393 | -0.78(-0.64%) |
Apr 24, 2015 | 123.61 | 124.07 | 121.94 | 123.28 | 786,792 | -0.63(-0.51%) |
Apr 23, 2015 | 121.87 | 125.16 | 121.42 | 123.90 | 1,104,791 | +2.82(+2.33%) |
Apr 22, 2015 | 121.59 | 122.11 | 119.83 | 121.08 | 908,638 | +0.32(+0.27%) |
Apr 21, 2015 | 123.11 | 124.18 | 120.62 | 120.76 | 1,729,228 | -2.17(-1.76%) |
Apr 20, 2015 | 121.64 | 124.68 | 121.26 | 122.92 | 1,250,890 | +0.72(+0.59%) |
Apr 17, 2015 | 121.66 | 122.94 | 120.47 | 122.21 | 968,712 | -0.80(-0.65%) |
Apr 16, 2015 | 121.68 | 125.75 | 120.48 | 123.01 | 1,386,711 | +0.52(+0.42%) |
Apr 15, 2015 | 119.00 | 123.33 | 119.00 | 122.49 | 1,614,871 | +2.72(+2.27%) |
Apr 14, 2015 | 118.17 | 119.97 | 117.40 | 119.77 | 845,487 | +2.76(+2.36%) |
Apr 13, 2015 | 119.09 | 119.76 | 116.26 | 117.01 | 594,404 | -1.44(-1.22%) |
Apr 10, 2015 | 120.30 | 120.30 | 117.66 | 118.45 | 1,069,080 | -1.26(-1.06%) |
Apr 09, 2015 | 118.05 | 120.15 | 117.42 | 119.71 | 1,308,239 | +2.40(+2.05%) |
Apr 08, 2015 | 121.82 | 121.82 | 116.58 | 117.31 | 1,222,627 | -1.22(-1.03%) |
Apr 07, 2015 | 118.65 | 120.39 | 117.81 | 118.53 | 1,440,216 | -0.16(-0.13%) |
Apr 06, 2015 | 118.08 | 120.19 | 116.61 | 118.69 | 1,710,175 | +1.77(+1.52%) |
Apr 02, 2015 | 116.20 | 116.92 | 116.92 | 116.92 | 1,906,949 | +1.20(+1.03%) |
Apr 01, 2015 | 114.37 | 117.83 | 113.66 | 115.72 | 1,639,516 | +2.16(+1.91%) |
Mar 31, 2015 | 111.28 | 114.56 | 111.22 | 113.56 | 1,712,928 | +0.91(+0.81%) |
Mar 30, 2015 | 111.65 | 113.63 | 110.95 | 112.65 | 1,377,677 | +2.11(+1.91%) |
Mar 27, 2015 | 108.31 | 110.60 | 107.24 | 110.54 | 1,458,243 | +1.05(+0.96%) |
Mar 26, 2015 | 108.07 | 111.38 | 108.07 | 109.49 | 1,953,775 | +3.25(+3.06%) |
Mar 25, 2015 | 105.11 | 106.92 | 103.60 | 106.24 | 1,248,064 | +2.17(+2.08%) |
Mar 24, 2015 | 103.50 | 104.81 | 102.92 | 104.08 | 940,763 | +0.50(+0.48%) |
Mar 23, 2015 | 106.71 | 107.38 | 103.50 | 103.58 | 1,031,069 | -2.40(-2.26%) |
Mar 20, 2015 | 105.04 | 107.31 | 103.76 | 105.98 | 1,561,485 | +1.94(+1.86%) |
Mar 19, 2015 | 102.99 | 104.32 | 102.13 | 104.04 | 1,164,379 | -1.18(-1.12%) |
Mar 18, 2015 | 102.32 | 106.63 | 101.83 | 105.21 | 2,681,175 | +1.53(+1.47%) |
Mar 17, 2015 | 105.38 | 106.53 | 103.62 | 103.68 | 963,440 | -2.39(-2.25%) |
Mar 16, 2015 | 102.46 | 106.12 | 101.67 | 106.07 | 1,195,214 | +2.73(+2.64%) |
Mar 13, 2015 | 103.44 | 104.25 | 101.09 | 103.34 | 1,842,939 | -1.24(-1.19%) |
Mar 12, 2015 | 106.70 | 106.78 | 104.18 | 104.58 | 1,125,200 | -1.04(-0.98%) |
Mar 11, 2015 | 104.74 | 106.63 | 104.12 | 105.62 | 1,272,534 | +1.20(+1.15%) |
Mar 10, 2015 | 105.80 | 108.36 | 104.35 | 104.42 | 1,989,017 | -3.82(-3.53%) |
Mar 09, 2015 | 109.11 | 110.36 | 107.51 | 108.24 | 1,255,273 | -0.61(-0.56%) |
Mar 06, 2015 | 109.38 | 110.83 | 108.61 | 108.85 | 1,144,631 | -2.30(-2.07%) |
Mar 05, 2015 | 112.06 | 112.27 | 110.39 | 111.15 | 980,646 | -0.69(-0.61%) |
Mar 04, 2015 | 113.31 | 112.44 | 107.90 | 111.83 | 1,515,643 | -0.61(-0.54%) |
Mar 03, 2015 | 111.68 | 114.13 | 111.51 | 112.44 | 1,578,365 | +0.84(+0.76%) |