Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 121.30 | 121.44 | 119.61 | 120.30 | 3,588,028 | -1.41(-1.16%) |
May 28, 2015 | 121.76 | 123.15 | 120.78 | 121.70 | 3,800,203 | -0.98(-0.80%) |
May 27, 2015 | 121.17 | 122.86 | 120.73 | 122.68 | 3,490,830 | +1.83(+1.52%) |
May 26, 2015 | 121.55 | 121.83 | 120.71 | 120.85 | 2,933,744 | -0.36(-0.30%) |
May 22, 2015 | 121.40 | 121.22 | 121.22 | 121.22 | 1,409,940 | -0.22(-0.18%) |
May 21, 2015 | 120.95 | 121.98 | 120.51 | 121.44 | 1,824,834 | +0.38(+0.31%) |
May 20, 2015 | 122.38 | 122.38 | 120.86 | 121.06 | 1,944,855 | -1.05(-0.86%) |
May 19, 2015 | 122.17 | 122.75 | 121.75 | 122.11 | 1,579,686 | -0.27(-0.22%) |
May 18, 2015 | 122.11 | 122.57 | 121.53 | 122.38 | 1,720,997 | +0.19(+0.16%) |
May 15, 2015 | 120.83 | 122.30 | 120.42 | 122.19 | 2,793,809 | +1.88(+1.56%) |
May 14, 2015 | 121.60 | 121.60 | 119.40 | 120.31 | 3,583,976 | -0.54(-0.45%) |
May 13, 2015 | 121.39 | 122.57 | 120.41 | 120.84 | 2,531,752 | -0.70(-0.58%) |
May 12, 2015 | 121.49 | 122.33 | 121.00 | 121.55 | 2,280,423 | -0.17(-0.14%) |
May 11, 2015 | 122.78 | 123.45 | 121.66 | 121.71 | 2,260,075 | -1.36(-1.10%) |
May 08, 2015 | 123.17 | 124.49 | 123.00 | 123.07 | 2,049,038 | +1.11(+0.91%) |
May 07, 2015 | 121.92 | 122.84 | 121.49 | 121.96 | 3,040,525 | -0.18(-0.15%) |
May 06, 2015 | 122.62 | 123.04 | 121.49 | 122.14 | 2,059,294 | +0.23(+0.19%) |
May 05, 2015 | 122.43 | 122.95 | 121.73 | 121.91 | 2,097,520 | -1.05(-0.86%) |
May 04, 2015 | 122.66 | 123.35 | 122.00 | 122.96 | 1,527,227 | +0.30(+0.25%) |
May 01, 2015 | 121.03 | 122.95 | 120.83 | 122.66 | 1,784,437 | +1.97(+1.64%) |
Apr 30, 2015 | 121.36 | 122.25 | 120.25 | 120.69 | 2,990,762 | -1.19(-0.98%) |
Apr 29, 2015 | 123.07 | 123.38 | 121.38 | 121.87 | 2,037,455 | -1.48(-1.20%) |
Apr 28, 2015 | 123.59 | 123.84 | 122.88 | 123.35 | 1,545,313 | -0.29(-0.24%) |
Apr 27, 2015 | 124.77 | 124.94 | 123.56 | 123.64 | 2,040,759 | -0.98(-0.78%) |
Apr 24, 2015 | 123.96 | 124.86 | 123.57 | 124.62 | 1,689,054 | +0.69(+0.56%) |
Apr 23, 2015 | 123.34 | 124.48 | 123.06 | 123.93 | 1,607,616 | +0.27(+0.22%) |
Apr 22, 2015 | 124.46 | 124.46 | 123.07 | 123.66 | 1,692,808 | -0.30(-0.24%) |
Apr 21, 2015 | 123.66 | 124.59 | 123.34 | 123.97 | 1,921,578 | +0.87(+0.70%) |
Apr 20, 2015 | 123.38 | 123.89 | 122.63 | 123.10 | 3,425,524 | +1.46(+1.20%) |
Apr 17, 2015 | 123.33 | 123.33 | 120.40 | 121.63 | 5,193,223 | -2.14(-1.73%) |
Apr 16, 2015 | 125.16 | 125.27 | 123.60 | 123.77 | 3,184,392 | -1.65(-1.31%) |
Apr 15, 2015 | 125.85 | 126.77 | 125.40 | 125.42 | 1,670,594 | -0.38(-0.30%) |
Apr 14, 2015 | 125.36 | 126.29 | 124.28 | 125.80 | 1,831,415 | +0.42(+0.34%) |
Apr 13, 2015 | 125.73 | 126.49 | 125.30 | 125.38 | 1,331,395 | -0.52(-0.41%) |
Apr 10, 2015 | 125.70 | 126.23 | 125.04 | 125.90 | 1,869,516 | +0.70(+0.56%) |
Apr 09, 2015 | 126.68 | 127.04 | 124.75 | 125.20 | 4,042,604 | -2.68(-2.10%) |
Apr 08, 2015 | 128.08 | 128.45 | 127.21 | 127.89 | 1,762,581 | +0.19(+0.14%) |
Apr 07, 2015 | 128.33 | 128.69 | 127.65 | 127.70 | 1,654,854 | -0.61(-0.47%) |
Apr 06, 2015 | 127.36 | 128.59 | 126.71 | 128.31 | 2,100,860 | +0.73(+0.57%) |
Apr 02, 2015 | 126.60 | 127.57 | 127.57 | 127.57 | 1,301,834 | +1.17(+0.92%) |
Apr 01, 2015 | 127.74 | 127.78 | 125.95 | 126.41 | 2,132,789 | -1.06(-0.83%) |
Mar 31, 2015 | 127.75 | 128.73 | 127.25 | 127.46 | 2,241,765 | -0.73(-0.57%) |
Mar 30, 2015 | 126.97 | 128.38 | 126.88 | 128.19 | 1,739,765 | +1.60(+1.26%) |
Mar 27, 2015 | 126.38 | 127.23 | 126.22 | 126.60 | 1,580,692 | +0.34(+0.27%) |
Mar 26, 2015 | 125.63 | 126.85 | 125.50 | 126.25 | 1,847,966 | -0.87(-0.68%) |
Mar 25, 2015 | 129.19 | 129.53 | 127.12 | 127.12 | 2,694,108 | -1.72(-1.34%) |
Mar 24, 2015 | 128.69 | 129.76 | 128.63 | 128.84 | 1,945,535 | +0.18(+0.14%) |
Mar 23, 2015 | 128.85 | 129.20 | 128.47 | 128.67 | 1,980,461 | +0.29(+0.22%) |
Mar 20, 2015 | 128.00 | 128.85 | 127.79 | 128.38 | 6,964,167 | +1.08(+0.85%) |
Mar 19, 2015 | 127.04 | 127.47 | 126.47 | 127.31 | 2,214,185 | +0.32(+0.25%) |
Mar 18, 2015 | 126.20 | 127.57 | 124.73 | 126.98 | 3,296,349 | +0.76(+0.60%) |
Mar 17, 2015 | 125.69 | 126.37 | 124.88 | 126.23 | 2,344,228 | +0.03(+0.03%) |
Mar 16, 2015 | 125.97 | 127.04 | 125.60 | 126.19 | 3,010,253 | +0.60(+0.48%) |
Mar 13, 2015 | 125.44 | 126.13 | 124.65 | 125.60 | 1,747,291 | -0.14(-0.11%) |
Mar 12, 2015 | 124.84 | 125.90 | 124.02 | 125.73 | 1,858,903 | +1.72(+1.38%) |
Mar 11, 2015 | 124.80 | 125.35 | 123.97 | 124.02 | 2,061,296 | -0.64(-0.51%) |
Mar 10, 2015 | 125.99 | 126.33 | 124.65 | 124.66 | 2,529,417 | -2.12(-1.67%) |
Mar 09, 2015 | 126.03 | 127.04 | 125.82 | 126.78 | 2,053,591 | +0.96(+0.76%) |
Mar 06, 2015 | 125.61 | 126.33 | 124.66 | 125.82 | 3,583,395 | -1.37(-1.07%) |
Mar 05, 2015 | 126.85 | 127.67 | 125.36 | 127.19 | 5,312,637 | +3.36(+2.72%) |
Mar 04, 2015 | 124.39 | 123.99 | 122.89 | 123.82 | 2,624,279 | -0.17(-0.14%) |
Mar 03, 2015 | 124.47 | 124.64 | 123.43 | 123.99 | 1,798,779 | -0.48(-0.39%) |