Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 130.34 | 132.60 | 129.30 | 129.44 | 892,254 | -0.74(-0.57%) |
May 28, 2015 | 129.60 | 131.97 | 128.85 | 130.18 | 907,825 | +0.57(+0.44%) |
May 27, 2015 | 127.42 | 129.97 | 126.97 | 129.61 | 982,661 | +3.04(+2.40%) |
May 26, 2015 | 127.10 | 128.06 | 125.88 | 126.57 | 642,439 | -0.61(-0.48%) |
May 22, 2015 | 128.45 | 127.18 | 127.18 | 127.18 | 609,800 | -1.63(-1.27%) |
May 21, 2015 | 128.80 | 129.28 | 127.62 | 128.81 | 640,892 | -0.23(-0.18%) |
May 20, 2015 | 128.74 | 129.60 | 127.37 | 129.04 | 630,573 | +0.06(+0.05%) |
May 19, 2015 | 127.54 | 130.25 | 127.03 | 128.98 | 1,004,291 | +1.75(+1.38%) |
May 18, 2015 | 123.83 | 127.88 | 123.83 | 127.23 | 1,041,812 | +3.40(+2.75%) |
May 15, 2015 | 124.79 | 124.94 | 123.63 | 123.83 | 582,674 | -0.48(-0.39%) |
May 14, 2015 | 122.74 | 124.60 | 121.50 | 124.31 | 636,444 | +2.07(+1.69%) |
May 13, 2015 | 122.77 | 123.50 | 121.95 | 122.24 | 943,505 | -0.08(-0.07%) |
May 12, 2015 | 122.67 | 123.20 | 120.53 | 122.32 | 575,833 | -0.99(-0.80%) |
May 11, 2015 | 122.58 | 123.85 | 121.54 | 123.31 | 1,078,100 | +0.64(+0.52%) |
May 08, 2015 | 120.20 | 122.76 | 118.77 | 122.67 | 1,080,392 | +3.61(+3.03%) |
May 07, 2015 | 116.60 | 119.98 | 116.60 | 119.06 | 1,105,820 | +1.67(+1.42%) |
May 06, 2015 | 121.15 | 121.44 | 116.46 | 117.39 | 1,490,126 | -2.88(-2.39%) |
May 05, 2015 | 120.86 | 122.00 | 118.11 | 120.27 | 2,970,937 | +5.27(+4.58%) |
May 04, 2015 | 114.12 | 116.59 | 114.04 | 115.00 | 1,925,399 | +0.80(+0.70%) |
May 01, 2015 | 113.50 | 115.95 | 113.50 | 114.20 | 1,232,960 | +1.02(+0.90%) |
Apr 30, 2015 | 115.31 | 116.42 | 112.44 | 113.18 | 1,500,338 | -2.53(-2.19%) |
Apr 29, 2015 | 113.70 | 116.53 | 113.58 | 115.71 | 1,846,406 | +0.84(+0.73%) |
Apr 28, 2015 | 114.70 | 116.47 | 112.21 | 114.87 | 2,049,297 | -0.48(-0.42%) |
Apr 27, 2015 | 122.49 | 123.51 | 115.04 | 115.35 | 1,853,708 | -6.66(-5.46%) |
Apr 24, 2015 | 124.15 | 124.65 | 121.71 | 122.01 | 946,082 | -2.84(-2.27%) |
Apr 23, 2015 | 122.39 | 125.19 | 122.25 | 124.85 | 1,848,982 | +1.90(+1.55%) |
Apr 22, 2015 | 125.23 | 125.75 | 122.46 | 122.95 | 1,381,659 | -2.22(-1.77%) |
Apr 21, 2015 | 123.89 | 126.51 | 123.87 | 125.17 | 2,354,889 | +2.05(+1.67%) |
Apr 20, 2015 | 122.77 | 123.29 | 122.01 | 123.12 | 811,166 | +0.74(+0.60%) |
Apr 17, 2015 | 123.40 | 124.25 | 121.00 | 122.38 | 1,273,247 | -1.34(-1.08%) |
Apr 16, 2015 | 124.10 | 125.50 | 123.53 | 123.72 | 785,333 | -0.59(-0.47%) |
Apr 15, 2015 | 124.98 | 126.75 | 124.13 | 124.31 | 1,061,323 | -0.44(-0.35%) |
Apr 14, 2015 | 126.28 | 127.21 | 123.91 | 124.75 | 1,193,978 | -2.14(-1.69%) |
Apr 13, 2015 | 128.62 | 129.54 | 126.71 | 126.89 | 1,367,598 | -2.20(-1.70%) |
Apr 10, 2015 | 128.08 | 129.37 | 127.40 | 129.09 | 1,517,921 | +1.29(+1.01%) |
Apr 09, 2015 | 129.61 | 130.85 | 127.21 | 127.80 | 1,979,370 | -0.23(-0.18%) |
Apr 08, 2015 | 124.02 | 128.10 | 124.02 | 128.03 | 2,135,279 | +3.88(+3.13%) |
Apr 07, 2015 | 124.25 | 126.44 | 123.94 | 124.15 | 1,050,343 | +0.06(+0.05%) |
Apr 06, 2015 | 124.34 | 124.72 | 123.11 | 124.09 | 894,589 | -0.67(-0.54%) |
Apr 02, 2015 | 124.94 | 124.76 | 124.76 | 124.76 | 1,149,600 | +0.04(+0.03%) |
Apr 01, 2015 | 126.66 | 126.99 | 123.00 | 124.72 | 1,674,619 | -1.93(-1.52%) |
Mar 31, 2015 | 129.37 | 129.98 | 126.64 | 126.65 | 963,853 | -3.48(-2.67%) |
Mar 30, 2015 | 130.60 | 130.73 | 128.68 | 130.13 | 1,394,450 | +0.52(+0.40%) |
Mar 27, 2015 | 127.63 | 130.32 | 127.50 | 129.61 | 872,254 | +2.83(+2.23%) |
Mar 26, 2015 | 126.23 | 128.68 | 124.00 | 126.78 | 1,539,283 | +0.12(+0.09%) |
Mar 25, 2015 | 130.02 | 130.57 | 126.62 | 126.66 | 1,879,298 | -3.02(-2.33%) |
Mar 24, 2015 | 130.21 | 131.66 | 129.47 | 129.68 | 1,065,315 | -0.87(-0.67%) |
Mar 23, 2015 | 132.47 | 134.26 | 129.60 | 130.55 | 1,839,796 | -1.92(-1.45%) |
Mar 20, 2015 | 132.72 | 133.60 | 130.58 | 132.47 | 2,225,169 | +1.26(+0.96%) |
Mar 19, 2015 | 132.40 | 133.50 | 130.34 | 131.21 | 1,373,729 | -1.30(-0.98%) |
Mar 18, 2015 | 131.00 | 133.51 | 130.55 | 132.51 | 1,937,315 | +1.25(+0.95%) |
Mar 17, 2015 | 126.75 | 131.85 | 126.46 | 131.26 | 1,894,425 | +4.83(+3.82%) |
Mar 16, 2015 | 125.29 | 126.97 | 124.70 | 126.43 | 1,220,188 | +2.31(+1.86%) |
Mar 13, 2015 | 122.53 | 124.96 | 122.11 | 124.12 | 1,187,117 | +0.79(+0.64%) |
Mar 12, 2015 | 120.12 | 123.47 | 120.00 | 123.33 | 887,724 | +3.91(+3.27%) |
Mar 11, 2015 | 120.75 | 122.65 | 119.26 | 119.42 | 944,474 | -1.17(-0.97%) |
Mar 10, 2015 | 121.01 | 122.69 | 120.39 | 120.59 | 867,804 | -1.69(-1.38%) |
Mar 09, 2015 | 121.77 | 122.98 | 120.32 | 122.28 | 952,900 | +0.95(+0.78%) |
Mar 06, 2015 | 122.24 | 124.57 | 120.91 | 121.33 | 1,724,799 | -0.37(-0.30%) |
Mar 05, 2015 | 120.99 | 123.96 | 120.57 | 121.70 | 2,333,308 | +5.51(+4.74%) |
Mar 04, 2015 | 114.66 | 116.59 | 113.27 | 116.19 | 991,949 | +1.34(+1.17%) |
Mar 03, 2015 | 118.03 | 118.62 | 114.27 | 114.85 | 975,328 | -3.97(-3.34%) |