Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 118.03 | 118.29 | 116.78 | 117.03 | 3,915,456 | -1.32(-1.11%) |
May 28, 2015 | 117.97 | 118.36 | 117.42 | 118.35 | 2,145,064 | -0.11(-0.09%) |
May 27, 2015 | 117.58 | 118.67 | 117.40 | 118.46 | 3,569,396 | +1.05(+0.90%) |
May 26, 2015 | 118.43 | 118.68 | 117.00 | 117.41 | 3,358,950 | -1.02(-0.86%) |
May 22, 2015 | 119.17 | 118.43 | 118.43 | 118.43 | 2,477,575 | -0.79(-0.67%) |
May 21, 2015 | 119.11 | 119.44 | 119.03 | 119.22 | 3,264,588 | +0.12(+0.10%) |
May 20, 2015 | 119.49 | 119.97 | 119.06 | 119.11 | 2,689,444 | -0.14(-0.12%) |
May 19, 2015 | 119.21 | 119.59 | 118.83 | 119.25 | 2,839,718 | +0.18(+0.15%) |
May 18, 2015 | 119.16 | 119.59 | 118.66 | 119.07 | 2,391,586 | -0.31(-0.26%) |
May 15, 2015 | 119.27 | 119.72 | 118.91 | 119.38 | 2,631,499 | +0.11(+0.09%) |
May 14, 2015 | 118.50 | 119.38 | 118.28 | 119.27 | 3,368,186 | +1.34(+1.14%) |
May 13, 2015 | 117.28 | 118.24 | 117.23 | 117.93 | 3,539,822 | +0.91(+0.78%) |
May 12, 2015 | 116.03 | 117.26 | 115.51 | 117.02 | 2,550,842 | +0.12(+0.11%) |
May 11, 2015 | 117.16 | 117.70 | 116.82 | 116.90 | 2,337,318 | -0.51(-0.44%) |
May 08, 2015 | 117.15 | 117.99 | 117.01 | 117.41 | 2,770,699 | +1.45(+1.25%) |
May 07, 2015 | 114.94 | 116.38 | 114.94 | 115.95 | 2,890,233 | +0.71(+0.62%) |
May 06, 2015 | 115.45 | 116.30 | 114.45 | 115.24 | 3,013,614 | -0.20(-0.17%) |
May 05, 2015 | 116.14 | 116.57 | 115.08 | 115.44 | 2,664,287 | -0.81(-0.70%) |
May 04, 2015 | 115.80 | 116.85 | 115.42 | 116.25 | 3,064,489 | +0.98(+0.85%) |
May 01, 2015 | 114.62 | 115.57 | 114.62 | 115.27 | 2,954,832 | +0.94(+0.82%) |
Apr 30, 2015 | 114.64 | 115.44 | 114.05 | 114.33 | 4,801,491 | -0.42(-0.37%) |
Apr 29, 2015 | 115.08 | 115.46 | 114.18 | 114.75 | 4,211,205 | -0.99(-0.86%) |
Apr 28, 2015 | 115.28 | 115.77 | 114.18 | 115.75 | 4,634,280 | +0.26(+0.22%) |
Apr 27, 2015 | 116.59 | 117.02 | 115.37 | 115.49 | 4,717,496 | -0.74(-0.64%) |
Apr 24, 2015 | 116.83 | 116.83 | 115.40 | 116.23 | 4,163,132 | -0.49(-0.42%) |
Apr 23, 2015 | 116.63 | 118.03 | 115.95 | 116.72 | 7,802,292 | -3.66(-3.04%) |
Apr 22, 2015 | 119.75 | 120.54 | 118.85 | 120.38 | 3,048,777 | +0.49(+0.41%) |
Apr 21, 2015 | 121.10 | 121.14 | 119.61 | 119.89 | 2,695,461 | -0.37(-0.31%) |
Apr 20, 2015 | 119.16 | 120.91 | 118.97 | 120.27 | 3,274,901 | +2.05(+1.73%) |
Apr 17, 2015 | 120.28 | 120.29 | 117.80 | 118.22 | 4,190,524 | -3.06(-2.52%) |
Apr 16, 2015 | 121.16 | 121.83 | 120.70 | 121.28 | 2,274,559 | -0.40(-0.33%) |
Apr 15, 2015 | 121.88 | 122.33 | 121.25 | 121.68 | 2,730,119 | +0.33(+0.27%) |
Apr 14, 2015 | 120.86 | 121.71 | 120.02 | 121.35 | 2,619,754 | +0.11(+0.09%) |
Apr 13, 2015 | 121.91 | 122.35 | 121.06 | 121.24 | 2,544,832 | -0.90(-0.74%) |
Apr 10, 2015 | 122.45 | 122.60 | 121.52 | 122.14 | 2,054,480 | +0.20(+0.17%) |
Apr 09, 2015 | 121.54 | 122.22 | 120.68 | 121.93 | 2,298,898 | +0.38(+0.31%) |
Apr 08, 2015 | 121.51 | 122.25 | 120.78 | 121.55 | 2,399,861 | +0.04(+0.04%) |
Apr 07, 2015 | 120.92 | 122.50 | 120.83 | 121.51 | 3,391,673 | +0.53(+0.44%) |
Apr 06, 2015 | 118.18 | 121.35 | 117.99 | 120.97 | 3,502,239 | +1.96(+1.65%) |
Apr 02, 2015 | 119.44 | 119.02 | 119.02 | 119.02 | 2,534,141 | +0.20(+0.17%) |
Apr 01, 2015 | 120.11 | 120.29 | 118.36 | 118.81 | 2,938,292 | -1.78(-1.47%) |
Mar 31, 2015 | 120.92 | 121.36 | 120.35 | 120.59 | 2,846,920 | -0.80(-0.66%) |
Mar 30, 2015 | 120.04 | 121.92 | 120.04 | 121.39 | 2,303,528 | +1.86(+1.56%) |
Mar 27, 2015 | 118.69 | 119.82 | 118.45 | 119.53 | 2,356,400 | +0.67(+0.56%) |
Mar 26, 2015 | 118.43 | 119.43 | 117.85 | 118.86 | 2,805,167 | -0.08(-0.07%) |
Mar 25, 2015 | 121.53 | 121.73 | 118.91 | 118.94 | 3,475,590 | -2.65(-2.18%) |
Mar 24, 2015 | 121.05 | 122.56 | 121.01 | 121.59 | 2,860,199 | +0.14(+0.11%) |
Mar 23, 2015 | 121.96 | 122.02 | 121.23 | 121.45 | 2,950,686 | -0.26(-0.22%) |
Mar 20, 2015 | 121.42 | 122.18 | 120.91 | 121.71 | 5,980,084 | +0.61(+0.50%) |
Mar 19, 2015 | 121.47 | 121.51 | 120.52 | 121.11 | 2,672,100 | -0.59(-0.49%) |
Mar 18, 2015 | 119.28 | 122.05 | 118.47 | 121.70 | 4,189,059 | +1.64(+1.36%) |
Mar 17, 2015 | 121.00 | 121.01 | 119.44 | 120.06 | 3,498,907 | -1.45(-1.19%) |
Mar 16, 2015 | 119.59 | 121.55 | 119.59 | 121.51 | 2,887,825 | +2.54(+2.13%) |
Mar 13, 2015 | 119.91 | 120.18 | 118.27 | 118.97 | 3,125,258 | -1.27(-1.05%) |
Mar 12, 2015 | 118.86 | 120.27 | 118.85 | 120.24 | 2,345,935 | +2.00(+1.69%) |
Mar 11, 2015 | 118.94 | 119.32 | 118.18 | 118.23 | 2,591,187 | -0.39(-0.33%) |
Mar 10, 2015 | 120.48 | 120.52 | 118.61 | 118.62 | 3,508,065 | -3.01(-2.47%) |
Mar 09, 2015 | 120.42 | 121.93 | 120.27 | 121.63 | 2,199,639 | +1.47(+1.22%) |
Mar 06, 2015 | 121.72 | 121.92 | 119.90 | 120.16 | 2,892,305 | -2.35(-1.92%) |
Mar 05, 2015 | 122.24 | 122.60 | 121.86 | 122.50 | 2,116,324 | +0.30(+0.25%) |
Mar 04, 2015 | 123.01 | 123.02 | 121.69 | 122.20 | 2,148,989 | -0.81(-0.66%) |
Mar 03, 2015 | 123.97 | 123.99 | 122.67 | 123.02 | 3,053,670 | -1.63(-1.31%) |