Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 126.92 | 128.87 | 125.67 | 128.29 | 1,212,778 | +0.89(+0.70%) |
May 28, 2015 | 126.75 | 128.24 | 126.36 | 127.40 | 799,116 | -0.40(-0.31%) |
May 27, 2015 | 123.23 | 127.90 | 121.81 | 127.80 | 1,387,117 | +5.17(+4.22%) |
May 26, 2015 | 124.80 | 125.70 | 122.34 | 122.63 | 1,140,174 | -2.45(-1.96%) |
May 22, 2015 | 124.91 | 125.08 | 125.08 | 125.08 | 1,174,000 | +0.03(+0.02%) |
May 21, 2015 | 126.42 | 127.10 | 124.31 | 125.05 | 1,202,635 | -1.70(-1.34%) |
May 20, 2015 | 127.16 | 127.99 | 124.34 | 126.75 | 1,704,889 | -1.56(-1.22%) |
May 19, 2015 | 127.29 | 129.15 | 126.41 | 128.31 | 1,097,069 | +1.00(+0.79%) |
May 18, 2015 | 126.21 | 127.46 | 125.16 | 127.31 | 1,641,704 | +1.10(+0.87%) |
May 15, 2015 | 124.17 | 127.11 | 123.54 | 126.21 | 2,213,209 | +3.21(+2.61%) |
May 14, 2015 | 126.00 | 126.41 | 121.02 | 123.00 | 2,637,053 | -2.52(-2.01%) |
May 13, 2015 | 131.25 | 131.36 | 125.00 | 125.52 | 3,879,226 | +1.44(+1.16%) |
May 11, 2015 | 129.00 | 124.08 | 124.08 | 124.08 | 558,796 | -3.33(-2.61%) |
May 08, 2015 | 124.50 | 131.42 | 124.50 | 127.41 | 2,294,548 | +2.36(+1.89%) |
May 07, 2015 | 122.89 | 125.78 | 121.17 | 125.05 | 1,306,054 | +2.12(+1.72%) |
May 06, 2015 | 122.61 | 125.16 | 121.38 | 122.93 | 1,266,632 | +0.78(+0.64%) |
May 05, 2015 | 125.42 | 126.22 | 121.15 | 122.15 | 1,434,216 | -4.15(-3.29%) |
May 04, 2015 | 126.07 | 129.22 | 125.46 | 126.30 | 1,196,653 | +0.70(+0.56%) |
May 01, 2015 | 123.92 | 125.97 | 123.82 | 125.60 | 1,171,946 | +2.32(+1.88%) |
Apr 30, 2015 | 124.17 | 128.69 | 121.30 | 123.28 | 1,849,674 | -0.48(-0.39%) |
Apr 29, 2015 | 124.58 | 127.74 | 123.11 | 123.76 | 1,705,828 | -1.71(-1.36%) |
Apr 28, 2015 | 128.27 | 130.00 | 123.89 | 125.47 | 1,696,251 | -2.41(-1.88%) |
Apr 27, 2015 | 134.09 | 135.07 | 126.69 | 127.88 | 2,258,831 | -5.32(-3.99%) |
Apr 24, 2015 | 133.61 | 135.94 | 132.94 | 133.20 | 1,246,849 | -2.62(-1.93%) |
Apr 23, 2015 | 132.44 | 137.50 | 131.79 | 135.82 | 1,672,488 | +2.97(+2.24%) |
Apr 22, 2015 | 132.28 | 133.72 | 130.41 | 132.85 | 1,119,812 | +0.65(+0.49%) |
Apr 21, 2015 | 128.80 | 135.31 | 127.21 | 132.20 | 3,073,835 | +6.65(+5.30%) |
Apr 20, 2015 | 126.14 | 127.01 | 124.47 | 125.55 | 1,351,412 | +0.48(+0.38%) |
Apr 17, 2015 | 127.52 | 128.90 | 124.46 | 125.07 | 1,579,115 | -3.87(-3.00%) |
Apr 16, 2015 | 129.03 | 131.63 | 127.61 | 128.94 | 1,142,328 | -0.26(-0.20%) |
Apr 15, 2015 | 128.10 | 130.26 | 126.75 | 129.20 | 1,203,780 | +0.47(+0.37%) |
Apr 14, 2015 | 127.75 | 128.99 | 126.13 | 128.73 | 949,006 | +0.92(+0.72%) |
Apr 13, 2015 | 128.47 | 129.69 | 127.70 | 127.81 | 1,004,832 | -0.66(-0.51%) |
Apr 10, 2015 | 126.76 | 128.78 | 125.84 | 128.47 | 1,119,522 | +2.83(+2.25%) |
Apr 09, 2015 | 123.67 | 125.75 | 123.09 | 125.64 | 1,091,722 | +1.85(+1.49%) |
Apr 08, 2015 | 120.83 | 124.56 | 120.33 | 123.79 | 1,356,888 | +3.32(+2.76%) |
Apr 07, 2015 | 118.12 | 122.06 | 118.12 | 120.47 | 1,113,197 | +2.22(+1.88%) |
Apr 06, 2015 | 116.10 | 120.00 | 115.11 | 118.25 | 1,252,182 | +1.02(+0.87%) |
Apr 02, 2015 | 115.85 | 117.23 | 117.23 | 117.23 | 1,513,900 | +0.80(+0.69%) |
Apr 01, 2015 | 117.59 | 117.59 | 113.80 | 116.43 | 1,910,642 | -1.54(-1.31%) |
Mar 31, 2015 | 119.98 | 121.02 | 117.81 | 117.97 | 1,525,084 | -3.28(-2.71%) |
Mar 30, 2015 | 121.23 | 122.14 | 119.52 | 121.25 | 1,263,761 | +0.91(+0.76%) |
Mar 27, 2015 | 117.73 | 120.78 | 117.45 | 120.34 | 1,618,094 | +2.74(+2.33%) |
Mar 26, 2015 | 118.94 | 120.02 | 116.61 | 117.60 | 1,902,885 | -1.04(-0.88%) |
Mar 25, 2015 | 124.50 | 126.29 | 118.16 | 118.64 | 2,429,906 | -5.69(-4.58%) |
Mar 24, 2015 | 126.24 | 128.80 | 124.13 | 124.33 | 1,780,241 | -1.46(-1.16%) |
Mar 23, 2015 | 123.62 | 128.54 | 122.00 | 125.79 | 5,118,515 | -5.21(-3.98%) |
Mar 20, 2015 | 135.00 | 136.33 | 130.63 | 131.00 | 5,731,415 | -3.25(-2.42%) |
Mar 19, 2015 | 131.16 | 134.41 | 130.07 | 134.25 | 2,143,182 | +4.46(+3.44%) |
Mar 18, 2015 | 129.63 | 130.95 | 127.51 | 129.79 | 1,926,812 | +0.64(+0.50%) |
Mar 17, 2015 | 127.16 | 129.46 | 126.46 | 129.15 | 1,195,637 | +1.42(+1.11%) |
Mar 16, 2015 | 124.86 | 129.42 | 124.77 | 127.73 | 1,974,548 | +3.73(+3.01%) |
Mar 13, 2015 | 123.31 | 125.69 | 121.06 | 124.00 | 1,354,443 | +0.69(+0.56%) |
Mar 12, 2015 | 123.21 | 123.66 | 121.18 | 123.31 | 1,371,595 | +0.67(+0.55%) |
Mar 11, 2015 | 124.52 | 124.64 | 121.78 | 122.64 | 1,570,934 | -1.50(-1.21%) |
Mar 10, 2015 | 125.89 | 126.38 | 123.90 | 124.14 | 1,672,403 | -2.84(-2.24%) |
Mar 09, 2015 | 126.34 | 127.42 | 125.00 | 126.98 | 1,402,960 | +0.64(+0.51%) |
Mar 06, 2015 | 126.84 | 126.96 | 124.78 | 126.34 | 1,581,081 | -0.62(-0.49%) |
Mar 05, 2015 | 120.79 | 127.36 | 120.28 | 126.96 | 2,413,232 | +6.91(+5.76%) |
Mar 04, 2015 | 123.13 | 123.52 | 119.75 | 120.05 | 1,363,212 | -3.47(-2.81%) |
Mar 03, 2015 | 120.06 | 123.82 | 119.11 | 123.52 | 1,532,944 | +3.35(+2.79%) |