Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 122.68 | 122.68 | 120.15 | 120.52 | 2,759,587 | -1.80(-1.47%) |
May 28, 2015 | 122.30 | 122.82 | 121.41 | 122.32 | 787,484 | -0.06(-0.05%) |
May 27, 2015 | 122.24 | 123.49 | 121.73 | 122.38 | 989,840 | -0.12(-0.10%) |
May 26, 2015 | 124.43 | 124.99 | 122.18 | 122.50 | 1,140,178 | -2.35(-1.88%) |
May 22, 2015 | 125.07 | 124.85 | 124.85 | 124.85 | 605,600 | -0.22(-0.18%) |
May 21, 2015 | 126.66 | 127.54 | 124.78 | 125.07 | 879,077 | -1.48(-1.17%) |
May 20, 2015 | 123.87 | 127.48 | 123.47 | 126.55 | 1,013,143 | +3.14(+2.54%) |
May 19, 2015 | 126.10 | 126.94 | 122.94 | 123.41 | 1,111,829 | -2.38(-1.89%) |
May 18, 2015 | 125.03 | 126.85 | 124.80 | 125.79 | 737,514 | +0.30(+0.24%) |
May 15, 2015 | 126.47 | 126.82 | 124.85 | 125.49 | 996,857 | -0.91(-0.72%) |
May 14, 2015 | 127.09 | 127.68 | 124.67 | 126.40 | 1,556,635 | -0.40(-0.32%) |
May 13, 2015 | 130.00 | 130.86 | 126.75 | 126.80 | 1,864,094 | -3.49(-2.68%) |
May 12, 2015 | 130.62 | 131.87 | 129.76 | 130.29 | 1,576,499 | -1.79(-1.36%) |
May 11, 2015 | 128.35 | 132.74 | 127.98 | 132.08 | 1,745,362 | +2.80(+2.17%) |
May 08, 2015 | 124.73 | 129.79 | 124.40 | 129.28 | 1,822,855 | +5.63(+4.55%) |
May 07, 2015 | 121.88 | 123.93 | 120.67 | 123.65 | 1,111,691 | +0.97(+0.79%) |
May 06, 2015 | 122.66 | 123.47 | 121.12 | 122.68 | 1,149,015 | -0.44(-0.36%) |
May 05, 2015 | 126.76 | 127.26 | 122.91 | 123.12 | 1,161,898 | -4.16(-3.27%) |
May 04, 2015 | 126.27 | 128.99 | 125.68 | 127.28 | 1,460,260 | +0.80(+0.63%) |
May 01, 2015 | 130.59 | 132.49 | 123.74 | 126.48 | 2,711,311 | -3.90(-2.99%) |
Apr 30, 2015 | 122.29 | 134.00 | 119.10 | 130.38 | 5,111,568 | -9.82(-7.00%) |
Apr 29, 2015 | 143.00 | 144.05 | 139.75 | 140.20 | 1,079,163 | -3.94(-2.73%) |
Apr 28, 2015 | 143.99 | 145.35 | 140.67 | 144.14 | 625,687 | +0.55(+0.38%) |
Apr 27, 2015 | 146.42 | 146.99 | 143.26 | 143.59 | 592,072 | -1.51(-1.04%) |
Apr 24, 2015 | 147.50 | 149.11 | 144.97 | 145.10 | 704,350 | -1.39(-0.95%) |
Apr 23, 2015 | 144.67 | 149.12 | 144.10 | 146.49 | 967,110 | +1.96(+1.36%) |
Apr 22, 2015 | 144.00 | 144.99 | 142.13 | 144.53 | 710,348 | +1.29(+0.90%) |
Apr 21, 2015 | 142.75 | 144.43 | 142.00 | 143.24 | 759,467 | +1.24(+0.87%) |
Apr 20, 2015 | 139.51 | 144.19 | 138.07 | 142.00 | 964,358 | +4.97(+3.63%) |
Apr 17, 2015 | 137.33 | 137.70 | 135.70 | 137.03 | 539,533 | -1.37(-0.99%) |
Apr 16, 2015 | 137.58 | 138.71 | 136.00 | 138.40 | 732,410 | +0.07(+0.05%) |
Apr 15, 2015 | 137.25 | 139.08 | 136.74 | 138.33 | 364,204 | +1.83(+1.34%) |
Apr 14, 2015 | 137.54 | 138.82 | 135.94 | 136.50 | 476,256 | -0.84(-0.61%) |
Apr 13, 2015 | 137.77 | 139.00 | 136.90 | 137.34 | 506,677 | -1.01(-0.73%) |
Apr 10, 2015 | 137.97 | 139.62 | 137.13 | 138.35 | 495,049 | +0.26(+0.19%) |
Apr 09, 2015 | 135.48 | 138.75 | 135.24 | 138.09 | 572,427 | +2.09(+1.54%) |
Apr 08, 2015 | 134.78 | 136.04 | 134.29 | 136.00 | 567,909 | +1.46(+1.09%) |
Apr 07, 2015 | 133.51 | 136.27 | 133.51 | 134.54 | 473,245 | +0.01(+0.01%) |
Apr 06, 2015 | 133.31 | 135.60 | 133.02 | 134.53 | 646,289 | +0.99(+0.74%) |
Apr 02, 2015 | 132.21 | 133.54 | 133.54 | 133.54 | 757,400 | +1.32(+1.00%) |
Apr 01, 2015 | 132.82 | 133.54 | 130.50 | 132.22 | 703,594 | -1.41(-1.06%) |
Mar 31, 2015 | 135.07 | 135.66 | 133.26 | 133.63 | 572,173 | -2.81(-2.06%) |
Mar 30, 2015 | 134.96 | 136.65 | 134.06 | 136.44 | 565,783 | +3.27(+2.46%) |
Mar 27, 2015 | 131.99 | 134.28 | 131.75 | 133.17 | 446,113 | +0.15(+0.11%) |
Mar 26, 2015 | 130.90 | 133.74 | 130.19 | 133.02 | 547,550 | +1.08(+0.82%) |
Mar 25, 2015 | 135.60 | 136.62 | 131.89 | 131.94 | 594,067 | -3.43(-2.53%) |
Mar 24, 2015 | 136.16 | 137.18 | 135.20 | 135.37 | 553,064 | -1.37(-1.00%) |
Mar 23, 2015 | 138.13 | 138.47 | 136.74 | 136.74 | 578,875 | +0.22(+0.16%) |
Mar 20, 2015 | 137.37 | 138.97 | 135.75 | 136.52 | 1,834,741 | -0.31(-0.23%) |
Mar 19, 2015 | 135.30 | 138.15 | 135.01 | 136.83 | 598,859 | +0.77(+0.57%) |
Mar 18, 2015 | 132.92 | 137.27 | 131.87 | 136.06 | 686,512 | +2.90(+2.18%) |
Mar 17, 2015 | 134.61 | 135.25 | 132.42 | 133.16 | 708,229 | -1.28(-0.95%) |
Mar 16, 2015 | 131.21 | 135.99 | 131.13 | 134.44 | 1,060,901 | +4.15(+3.19%) |
Mar 13, 2015 | 131.02 | 131.60 | 128.75 | 130.29 | 951,843 | -1.88(-1.42%) |
Mar 12, 2015 | 132.28 | 133.84 | 131.67 | 132.17 | 605,510 | +1.43(+1.09%) |
Mar 11, 2015 | 130.46 | 132.22 | 130.20 | 130.74 | 830,586 | +1.17(+0.90%) |
Mar 10, 2015 | 131.34 | 132.09 | 129.54 | 129.57 | 995,027 | -3.05(-2.30%) |
Mar 09, 2015 | 134.88 | 134.98 | 132.01 | 132.62 | 915,342 | -2.37(-1.76%) |
Mar 06, 2015 | 137.47 | 137.47 | 134.27 | 134.99 | 701,949 | -2.96(-2.15%) |
Mar 05, 2015 | 139.17 | 139.69 | 137.65 | 137.95 | 741,899 | -0.94(-0.68%) |
Mar 04, 2015 | 141.96 | 142.43 | 137.60 | 138.89 | 813,657 | -3.54(-2.49%) |
Mar 03, 2015 | 142.39 | 144.37 | 140.72 | 142.43 | 888,853 | +0.04(+0.03%) |