Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 120.06 | 120.96 | 119.14 | 119.65 | 5,764,994 | -0.83(-0.69%) |
May 28, 2015 | 122.21 | 122.21 | 119.32 | 120.48 | 5,491,823 | -2.37(-1.93%) |
May 27, 2015 | 122.48 | 123.28 | 121.96 | 122.85 | 4,357,151 | +1.09(+0.90%) |
May 26, 2015 | 123.01 | 124.40 | 120.98 | 121.76 | 5,326,086 | -3.50(-2.79%) |
May 22, 2015 | 125.26 | 125.26 | 125.26 | 125.26 | 2,136,565 | -0.20(-0.16%) |
May 21, 2015 | 125.21 | 126.14 | 124.67 | 125.45 | 2,816,451 | -0.11(-0.09%) |
May 20, 2015 | 125.55 | 126.80 | 124.35 | 125.56 | 2,647,375 | +0.32(+0.26%) |
May 19, 2015 | 125.47 | 125.67 | 124.40 | 125.24 | 2,282,182 | +0.09(+0.07%) |
May 18, 2015 | 123.82 | 125.50 | 123.49 | 125.15 | 2,813,092 | +0.83(+0.67%) |
May 15, 2015 | 125.02 | 125.29 | 123.80 | 124.32 | 3,115,147 | +0.29(+0.23%) |
May 14, 2015 | 122.44 | 124.17 | 121.13 | 124.03 | 3,548,583 | +2.75(+2.27%) |
May 13, 2015 | 122.31 | 123.46 | 120.72 | 121.28 | 3,560,460 | +0.11(+0.09%) |
May 12, 2015 | 121.75 | 121.95 | 119.23 | 121.17 | 5,693,481 | -1.55(-1.26%) |
May 11, 2015 | 123.67 | 124.19 | 122.67 | 122.71 | 3,574,782 | -0.98(-0.79%) |
May 08, 2015 | 121.75 | 124.09 | 121.25 | 123.70 | 6,121,376 | +3.38(+2.81%) |
May 07, 2015 | 121.33 | 121.78 | 119.78 | 120.31 | 5,737,789 | -0.80(-0.66%) |
May 06, 2015 | 121.91 | 122.21 | 119.36 | 121.11 | 4,938,147 | -0.37(-0.31%) |
May 05, 2015 | 122.91 | 123.58 | 121.33 | 121.49 | 4,050,016 | -2.03(-1.65%) |
May 04, 2015 | 123.06 | 124.93 | 123.02 | 123.52 | 4,582,256 | +1.33(+1.09%) |
May 01, 2015 | 121.53 | 123.20 | 120.89 | 122.19 | 4,279,415 | +1.87(+1.55%) |
Apr 30, 2015 | 121.79 | 123.22 | 119.22 | 120.32 | 5,832,676 | -2.34(-1.91%) |
Apr 29, 2015 | 122.89 | 124.54 | 121.56 | 122.66 | 4,305,466 | -1.15(-0.93%) |
Apr 28, 2015 | 123.55 | 125.95 | 122.39 | 123.81 | 5,594,559 | +0.08(+0.07%) |
Apr 27, 2015 | 128.38 | 128.56 | 123.09 | 123.73 | 5,756,400 | -4.21(-3.29%) |
Apr 24, 2015 | 128.12 | 128.96 | 126.53 | 127.94 | 3,344,426 | -0.96(-0.74%) |
Apr 23, 2015 | 127.96 | 129.19 | 126.93 | 128.90 | 4,814,003 | +0.05(+0.04%) |
Apr 22, 2015 | 131.85 | 132.28 | 127.25 | 128.85 | 7,023,753 | +0.49(+0.38%) |
Apr 21, 2015 | 127.32 | 128.68 | 127.30 | 128.36 | 4,976,920 | +1.90(+1.50%) |
Apr 20, 2015 | 125.45 | 126.51 | 124.25 | 126.46 | 3,623,059 | +1.82(+1.46%) |
Apr 17, 2015 | 125.72 | 126.10 | 123.22 | 124.64 | 5,577,319 | -2.51(-1.97%) |
Apr 16, 2015 | 126.79 | 127.73 | 125.78 | 127.15 | 4,049,546 | +1.07(+0.85%) |
Apr 15, 2015 | 124.29 | 126.42 | 124.09 | 126.08 | 4,801,376 | +2.21(+1.78%) |
Apr 14, 2015 | 123.82 | 124.56 | 122.37 | 123.87 | 2,755,236 | +0.06(+0.05%) |
Apr 13, 2015 | 124.06 | 125.51 | 123.70 | 123.81 | 2,319,286 | -0.68(-0.54%) |
Apr 10, 2015 | 123.12 | 124.72 | 122.15 | 124.49 | 3,159,977 | +1.44(+1.17%) |
Apr 09, 2015 | 122.85 | 123.28 | 121.20 | 123.05 | 3,753,763 | +0.88(+0.72%) |
Apr 08, 2015 | 120.15 | 122.67 | 120.13 | 122.17 | 3,978,184 | +2.32(+1.94%) |
Apr 07, 2015 | 118.58 | 121.51 | 118.32 | 119.84 | 3,861,876 | +1.52(+1.29%) |
Apr 06, 2015 | 117.95 | 119.83 | 117.80 | 118.32 | 4,180,853 | -0.46(-0.38%) |
Apr 02, 2015 | 119.72 | 118.77 | 118.77 | 118.77 | 3,957,169 | -0.93(-0.78%) |
Apr 01, 2015 | 121.43 | 121.43 | 117.83 | 119.70 | 6,738,713 | -2.10(-1.72%) |
Mar 31, 2015 | 124.44 | 125.03 | 121.70 | 121.80 | 4,082,749 | -3.39(-2.71%) |
Mar 30, 2015 | 125.35 | 126.33 | 124.24 | 125.19 | 3,134,102 | +1.31(+1.05%) |
Mar 27, 2015 | 122.87 | 124.54 | 122.67 | 123.89 | 3,200,785 | +1.56(+1.27%) |
Mar 26, 2015 | 121.03 | 123.96 | 120.01 | 122.33 | 4,129,521 | -0.05(-0.04%) |
Mar 25, 2015 | 126.48 | 127.09 | 122.35 | 122.39 | 5,262,617 | -4.11(-3.25%) |
Mar 24, 2015 | 126.53 | 128.20 | 126.03 | 126.49 | 3,353,949 | -0.40(-0.32%) |
Mar 23, 2015 | 128.69 | 128.93 | 126.26 | 126.90 | 5,092,103 | -2.71(-2.09%) |
Mar 20, 2015 | 129.84 | 131.33 | 128.40 | 129.61 | 11,864,892 | +0.75(+0.59%) |
Mar 19, 2015 | 127.76 | 128.94 | 127.22 | 128.85 | 4,930,124 | +1.96(+1.54%) |
Mar 18, 2015 | 124.18 | 127.70 | 123.31 | 126.90 | 4,840,102 | +2.64(+2.13%) |
Mar 17, 2015 | 123.63 | 124.78 | 123.24 | 124.25 | 3,439,431 | +0.03(+0.02%) |
Mar 16, 2015 | 120.18 | 124.35 | 119.43 | 124.22 | 6,825,206 | +6.68(+5.68%) |
Mar 13, 2015 | 116.79 | 117.91 | 116.26 | 117.54 | 3,593,297 | +0.01(+0.01%) |
Mar 12, 2015 | 117.54 | 117.93 | 116.54 | 117.53 | 2,479,665 | +1.18(+1.02%) |
Mar 11, 2015 | 117.43 | 117.55 | 116.14 | 116.35 | 3,264,083 | -0.67(-0.57%) |
Mar 10, 2015 | 116.48 | 118.55 | 116.04 | 117.02 | 4,606,074 | -1.09(-0.92%) |
Mar 09, 2015 | 117.99 | 118.67 | 116.41 | 118.11 | 2,801,886 | +0.10(+0.08%) |
Mar 06, 2015 | 120.77 | 121.85 | 117.34 | 118.01 | 5,369,518 | -3.60(-2.96%) |
Mar 05, 2015 | 121.91 | 123.04 | 121.04 | 121.61 | 3,242,824 | +0.31(+0.26%) |
Mar 04, 2015 | 120.43 | 121.72 | 119.49 | 121.30 | 4,066,676 | +0.48(+0.40%) |
Mar 03, 2015 | 121.46 | 121.46 | 120.02 | 120.82 | 3,064,303 | -0.81(-0.67%) |