Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 121.51 | 122.42 | 120.93 | 121.79 | 126,469 | +0.11(+0.09%) |
May 28, 2015 | 121.86 | 122.43 | 120.76 | 121.68 | 97,840 | -0.52(-0.43%) |
May 27, 2015 | 120.81 | 122.26 | 120.24 | 122.20 | 118,113 | +1.64(+1.36%) |
May 26, 2015 | 121.15 | 121.47 | 119.90 | 120.57 | 126,006 | -1.07(-0.88%) |
May 22, 2015 | 120.98 | 121.63 | 121.63 | 121.63 | 104,590 | +0.39(+0.32%) |
May 21, 2015 | 121.59 | 122.14 | 120.57 | 121.24 | 192,415 | -0.24(-0.19%) |
May 20, 2015 | 119.83 | 122.09 | 118.84 | 121.47 | 139,372 | +1.66(+1.38%) |
May 19, 2015 | 119.96 | 120.35 | 119.14 | 119.82 | 153,483 | -0.13(-0.11%) |
May 18, 2015 | 117.84 | 120.26 | 117.63 | 119.95 | 114,133 | +1.92(+1.63%) |
May 15, 2015 | 117.97 | 118.45 | 117.44 | 118.02 | 134,379 | +0.16(+0.13%) |
May 14, 2015 | 117.42 | 118.04 | 115.48 | 117.87 | 94,902 | +1.18(+1.01%) |
May 13, 2015 | 117.54 | 117.98 | 116.08 | 116.68 | 92,111 | -0.13(-0.11%) |
May 12, 2015 | 115.83 | 117.06 | 114.88 | 116.81 | 135,835 | +0.15(+0.13%) |
May 11, 2015 | 116.94 | 117.54 | 116.39 | 116.66 | 89,198 | +0.03(+0.03%) |
May 08, 2015 | 114.71 | 117.15 | 114.50 | 116.63 | 182,853 | +3.06(+2.69%) |
May 07, 2015 | 113.24 | 114.18 | 111.87 | 113.58 | 237,780 | +0.78(+0.69%) |
May 06, 2015 | 112.91 | 113.01 | 111.28 | 112.80 | 188,554 | +0.74(+0.66%) |
May 05, 2015 | 113.92 | 113.92 | 111.63 | 112.06 | 136,880 | -2.15(-1.89%) |
May 04, 2015 | 114.05 | 116.38 | 113.99 | 114.21 | 165,669 | +0.64(+0.56%) |
May 01, 2015 | 110.95 | 113.63 | 110.93 | 113.58 | 216,517 | +3.66(+3.33%) |
Apr 30, 2015 | 112.72 | 113.40 | 108.89 | 109.92 | 367,907 | -3.46(-3.05%) |
Apr 29, 2015 | 112.86 | 114.92 | 111.96 | 113.38 | 233,317 | +0.09(+0.08%) |
Apr 28, 2015 | 114.84 | 116.05 | 111.28 | 113.29 | 408,088 | -1.67(-1.45%) |
Apr 27, 2015 | 120.17 | 120.55 | 114.74 | 114.96 | 271,364 | -4.95(-4.13%) |
Apr 24, 2015 | 120.55 | 121.13 | 119.84 | 119.91 | 120,016 | -0.76(-0.63%) |
Apr 23, 2015 | 119.16 | 120.89 | 118.67 | 120.67 | 133,089 | +1.30(+1.09%) |
Apr 22, 2015 | 120.36 | 120.53 | 118.43 | 119.36 | 104,049 | -0.27(-0.22%) |
Apr 21, 2015 | 118.69 | 120.24 | 118.70 | 119.63 | 346,777 | +0.95(+0.80%) |
Apr 20, 2015 | 119.36 | 119.52 | 117.65 | 118.69 | 167,508 | +0.08(+0.07%) |
Apr 17, 2015 | 119.51 | 120.00 | 117.80 | 118.61 | 230,910 | -1.69(-1.40%) |
Apr 16, 2015 | 119.44 | 120.71 | 119.43 | 120.29 | 196,389 | +0.50(+0.42%) |
Apr 15, 2015 | 119.85 | 120.29 | 118.67 | 119.79 | 191,883 | +0.47(+0.40%) |
Apr 14, 2015 | 120.00 | 120.52 | 118.42 | 119.32 | 135,444 | -0.54(-0.45%) |
Apr 13, 2015 | 119.49 | 121.20 | 119.49 | 119.86 | 209,038 | +0.59(+0.50%) |
Apr 10, 2015 | 117.88 | 119.72 | 117.74 | 119.27 | 110,802 | +1.53(+1.30%) |
Apr 09, 2015 | 117.56 | 118.55 | 116.19 | 117.74 | 188,664 | +0.44(+0.38%) |
Apr 08, 2015 | 115.70 | 118.10 | 115.70 | 117.30 | 141,737 | +1.95(+1.69%) |
Apr 07, 2015 | 114.92 | 117.46 | 114.52 | 115.34 | 196,634 | +0.53(+0.46%) |
Apr 06, 2015 | 114.17 | 115.83 | 114.05 | 114.81 | 153,513 | -0.13(-0.11%) |
Apr 02, 2015 | 115.59 | 114.94 | 114.94 | 114.94 | 122,444 | -0.53(-0.46%) |
Apr 01, 2015 | 116.31 | 116.49 | 113.11 | 115.47 | 376,661 | -1.08(-0.92%) |
Mar 31, 2015 | 118.37 | 118.70 | 116.43 | 116.55 | 170,653 | -2.63(-2.21%) |
Mar 30, 2015 | 119.28 | 120.01 | 117.63 | 119.18 | 248,535 | +1.26(+1.07%) |
Mar 27, 2015 | 115.50 | 118.34 | 115.50 | 117.92 | 220,456 | +3.11(+2.71%) |
Mar 26, 2015 | 112.58 | 116.16 | 111.78 | 114.80 | 433,381 | -0.37(-0.32%) |
Mar 25, 2015 | 120.33 | 120.75 | 114.99 | 115.17 | 557,683 | -5.27(-4.37%) |
Mar 24, 2015 | 121.58 | 122.48 | 120.33 | 120.44 | 245,250 | -1.09(-0.90%) |
Mar 23, 2015 | 122.66 | 122.78 | 120.72 | 121.53 | 337,933 | -2.34(-1.89%) |
Mar 20, 2015 | 126.11 | 126.31 | 123.21 | 123.87 | 306,716 | -0.27(-0.21%) |
Mar 19, 2015 | 122.56 | 124.48 | 122.19 | 124.14 | 295,895 | +2.18(+1.79%) |
Mar 18, 2015 | 121.83 | 122.59 | 120.22 | 121.96 | 303,120 | -0.16(-0.13%) |
Mar 17, 2015 | 121.86 | 122.62 | 120.81 | 122.12 | 275,375 | +0.25(+0.20%) |
Mar 16, 2015 | 120.22 | 122.12 | 119.64 | 121.87 | 239,256 | +2.77(+2.32%) |
Mar 13, 2015 | 118.79 | 120.06 | 117.84 | 119.10 | 252,523 | +0.44(+0.37%) |
Mar 12, 2015 | 118.25 | 118.68 | 117.29 | 118.66 | 212,534 | +1.09(+0.93%) |
Mar 11, 2015 | 117.26 | 117.95 | 116.07 | 117.56 | 196,477 | +0.71(+0.61%) |
Mar 10, 2015 | 115.83 | 118.19 | 114.80 | 116.86 | 210,681 | +0.23(+0.19%) |
Mar 09, 2015 | 116.93 | 117.22 | 115.53 | 116.63 | 157,815 | -0.31(-0.26%) |
Mar 06, 2015 | 118.69 | 118.69 | 116.65 | 116.93 | 275,170 | -1.52(-1.28%) |
Mar 05, 2015 | 117.53 | 119.44 | 117.18 | 118.45 | 266,920 | +2.63(+2.27%) |
Mar 04, 2015 | 114.07 | 116.23 | 114.29 | 115.82 | 180,452 | +1.53(+1.34%) |
Mar 03, 2015 | 113.98 | 114.36 | 112.67 | 114.29 | 225,525 | +0.03(+0.03%) |