Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 120.87 | 121.78 | 119.95 | 120.46 | 5,726,090 | -0.84(-0.69%) |
May 28, 2015 | 123.04 | 123.04 | 120.13 | 121.30 | 5,454,763 | -2.38(-1.93%) |
May 27, 2015 | 123.32 | 124.12 | 122.79 | 123.69 | 4,327,748 | +1.10(+0.90%) |
May 26, 2015 | 123.85 | 125.24 | 121.81 | 122.58 | 5,290,145 | -3.52(-2.79%) |
May 22, 2015 | 126.11 | 126.11 | 126.11 | 126.11 | 2,122,147 | -0.20(-0.16%) |
May 21, 2015 | 126.06 | 126.99 | 125.52 | 126.31 | 2,797,445 | -0.11(-0.09%) |
May 20, 2015 | 126.41 | 127.66 | 125.20 | 126.42 | 2,629,510 | +0.32(+0.26%) |
May 19, 2015 | 126.32 | 126.52 | 125.24 | 126.09 | 2,266,781 | +0.09(+0.07%) |
May 18, 2015 | 124.66 | 126.35 | 124.33 | 126.00 | 2,794,109 | +0.83(+0.67%) |
May 15, 2015 | 125.87 | 126.14 | 124.64 | 125.17 | 3,094,126 | +0.29(+0.23%) |
May 14, 2015 | 123.27 | 125.01 | 121.95 | 124.87 | 3,524,636 | +2.77(+2.27%) |
May 13, 2015 | 123.15 | 124.30 | 121.53 | 122.11 | 3,536,434 | +0.12(+0.10%) |
May 12, 2015 | 122.58 | 122.78 | 120.04 | 121.99 | 5,655,061 | -1.56(-1.26%) |
May 11, 2015 | 124.51 | 125.03 | 123.51 | 123.55 | 3,550,659 | -0.99(-0.79%) |
May 08, 2015 | 122.57 | 124.94 | 122.07 | 124.54 | 6,080,069 | +3.41(+2.81%) |
May 07, 2015 | 122.16 | 122.60 | 120.59 | 121.13 | 5,699,069 | -0.81(-0.66%) |
May 06, 2015 | 122.74 | 123.04 | 120.17 | 121.94 | 4,904,824 | -0.38(-0.31%) |
May 05, 2015 | 123.75 | 124.42 | 122.16 | 122.31 | 4,022,686 | -2.05(-1.65%) |
May 04, 2015 | 123.89 | 125.78 | 123.85 | 124.36 | 4,551,335 | +1.34(+1.09%) |
May 01, 2015 | 122.36 | 124.04 | 121.71 | 123.02 | 4,250,537 | +1.88(+1.55%) |
Apr 30, 2015 | 122.62 | 124.05 | 120.03 | 121.14 | 5,793,316 | -2.35(-1.91%) |
Apr 29, 2015 | 123.72 | 125.39 | 122.38 | 123.49 | 4,276,412 | -1.16(-0.93%) |
Apr 28, 2015 | 124.39 | 126.81 | 123.22 | 124.65 | 5,556,806 | +0.09(+0.07%) |
Apr 27, 2015 | 129.25 | 129.43 | 123.93 | 124.57 | 5,717,555 | -4.24(-3.29%) |
Apr 24, 2015 | 128.99 | 129.84 | 127.39 | 128.81 | 3,321,857 | -0.97(-0.74%) |
Apr 23, 2015 | 128.83 | 130.07 | 127.79 | 129.78 | 4,781,517 | +0.05(+0.04%) |
Apr 22, 2015 | 132.75 | 133.18 | 128.12 | 129.72 | 6,976,356 | +0.49(+0.38%) |
Apr 21, 2015 | 128.18 | 129.55 | 128.16 | 129.23 | 4,943,335 | +1.91(+1.50%) |
Apr 20, 2015 | 126.30 | 127.37 | 125.09 | 127.32 | 3,598,610 | +1.83(+1.46%) |
Apr 17, 2015 | 126.58 | 126.96 | 124.06 | 125.49 | 5,539,683 | -2.52(-1.97%) |
Apr 16, 2015 | 127.65 | 128.60 | 126.63 | 128.01 | 4,022,220 | +1.07(+0.85%) |
Apr 15, 2015 | 125.14 | 127.28 | 124.94 | 126.94 | 4,768,976 | +2.23(+1.78%) |
Apr 14, 2015 | 124.66 | 125.40 | 123.20 | 124.71 | 2,736,644 | +0.06(+0.05%) |
Apr 13, 2015 | 124.91 | 126.36 | 124.54 | 124.65 | 2,303,636 | -0.68(-0.54%) |
Apr 10, 2015 | 123.96 | 125.57 | 122.98 | 125.33 | 3,138,654 | +1.45(+1.17%) |
Apr 09, 2015 | 123.69 | 124.12 | 122.03 | 123.89 | 3,728,432 | +0.89(+0.72%) |
Apr 08, 2015 | 120.96 | 123.50 | 120.95 | 123.00 | 3,951,339 | +2.34(+1.94%) |
Apr 07, 2015 | 119.38 | 122.33 | 119.12 | 120.66 | 3,835,816 | +1.53(+1.29%) |
Apr 06, 2015 | 118.75 | 120.65 | 118.60 | 119.12 | 4,152,640 | -0.46(-0.38%) |
Apr 02, 2015 | 120.53 | 119.58 | 119.58 | 119.58 | 3,930,465 | -0.94(-0.78%) |
Apr 01, 2015 | 122.26 | 122.26 | 118.63 | 120.52 | 6,693,239 | -2.11(-1.72%) |
Mar 31, 2015 | 125.29 | 125.88 | 122.53 | 122.63 | 4,055,198 | -3.42(-2.71%) |
Mar 30, 2015 | 126.20 | 127.19 | 125.08 | 126.04 | 3,112,953 | +1.31(+1.05%) |
Mar 27, 2015 | 123.71 | 125.38 | 123.51 | 124.73 | 3,179,186 | +1.56(+1.27%) |
Mar 26, 2015 | 121.85 | 124.81 | 120.82 | 123.16 | 4,101,654 | -0.05(-0.04%) |
Mar 25, 2015 | 127.34 | 127.95 | 123.18 | 123.22 | 5,227,105 | -4.14(-3.25%) |
Mar 24, 2015 | 127.39 | 129.07 | 126.88 | 127.35 | 3,331,316 | -0.41(-0.32%) |
Mar 23, 2015 | 129.57 | 129.81 | 127.11 | 127.76 | 5,057,741 | -2.73(-2.09%) |
Mar 20, 2015 | 130.72 | 132.22 | 129.27 | 130.49 | 11,784,826 | +0.76(+0.59%) |
Mar 19, 2015 | 128.63 | 129.81 | 128.09 | 129.73 | 4,896,855 | +1.97(+1.54%) |
Mar 18, 2015 | 125.02 | 128.57 | 124.15 | 127.76 | 4,807,441 | +2.66(+2.13%) |
Mar 17, 2015 | 124.47 | 125.63 | 124.08 | 125.10 | 3,416,221 | +0.03(+0.02%) |
Mar 16, 2015 | 121.00 | 125.20 | 120.24 | 125.07 | 6,779,148 | +6.73(+5.69%) |
Mar 13, 2015 | 117.59 | 118.71 | 117.05 | 118.34 | 3,569,049 | +0.01(+0.01%) |
Mar 12, 2015 | 118.34 | 118.73 | 117.33 | 118.33 | 2,462,932 | +1.19(+1.02%) |
Mar 11, 2015 | 118.23 | 118.35 | 116.93 | 117.14 | 3,242,056 | -0.67(-0.57%) |
Mar 10, 2015 | 117.27 | 119.36 | 116.83 | 117.82 | 4,574,992 | -1.10(-0.92%) |
Mar 09, 2015 | 118.79 | 119.47 | 117.20 | 118.91 | 2,782,978 | +0.10(+0.08%) |
Mar 06, 2015 | 121.59 | 122.68 | 118.14 | 118.81 | 5,333,284 | -3.62(-2.96%) |
Mar 05, 2015 | 122.74 | 123.88 | 121.86 | 122.44 | 3,220,941 | +0.31(+0.26%) |
Mar 04, 2015 | 121.25 | 122.54 | 120.30 | 122.12 | 4,039,234 | +0.48(+0.40%) |
Mar 03, 2015 | 122.28 | 122.28 | 120.83 | 121.64 | 3,043,625 | -0.82(-0.67%) |