Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 128.25 | 128.25 | 125.92 | 126.53 | 348,717 | -1.15(-0.90%) |
May 28, 2015 | 128.35 | 128.44 | 127.24 | 127.68 | 189,368 | -0.57(-0.44%) |
May 27, 2015 | 127.55 | 128.53 | 126.87 | 128.25 | 202,909 | +1.38(+1.08%) |
May 26, 2015 | 127.47 | 127.87 | 126.61 | 126.87 | 311,742 | -1.28(-1.00%) |
May 22, 2015 | 128.39 | 128.15 | 128.15 | 128.15 | 177,469 | -0.28(-0.22%) |
May 21, 2015 | 127.12 | 128.65 | 127.10 | 128.44 | 202,103 | +0.95(+0.74%) |
May 20, 2015 | 127.85 | 128.00 | 126.96 | 127.49 | 346,373 | -0.43(-0.34%) |
May 19, 2015 | 127.25 | 128.14 | 126.41 | 127.92 | 205,860 | +0.72(+0.56%) |
May 18, 2015 | 127.00 | 127.72 | 126.96 | 127.21 | 338,172 | -0.36(-0.28%) |
May 15, 2015 | 128.03 | 128.22 | 127.09 | 127.56 | 313,645 | -0.32(-0.25%) |
May 14, 2015 | 127.73 | 128.32 | 126.91 | 127.88 | 277,707 | +0.97(+0.76%) |
May 13, 2015 | 126.69 | 127.69 | 126.38 | 126.92 | 366,104 | +0.73(+0.58%) |
May 12, 2015 | 125.96 | 126.64 | 125.23 | 126.19 | 294,360 | +0.08(+0.06%) |
May 11, 2015 | 125.96 | 126.56 | 124.91 | 126.10 | 274,955 | -0.06(-0.05%) |
May 08, 2015 | 125.66 | 126.36 | 125.51 | 126.17 | 379,623 | +1.32(+1.06%) |
May 07, 2015 | 123.91 | 125.03 | 123.69 | 124.85 | 313,449 | +0.73(+0.59%) |
May 06, 2015 | 123.34 | 124.29 | 123.04 | 124.12 | 466,859 | +1.28(+1.04%) |
May 05, 2015 | 123.91 | 124.37 | 122.72 | 122.83 | 343,769 | -1.09(-0.88%) |
May 04, 2015 | 123.58 | 124.34 | 123.45 | 123.92 | 252,664 | +0.79(+0.64%) |
May 01, 2015 | 121.61 | 123.43 | 121.38 | 123.13 | 313,078 | +1.78(+1.46%) |
Apr 30, 2015 | 121.53 | 122.31 | 120.89 | 121.36 | 441,104 | -0.71(-0.58%) |
Apr 29, 2015 | 122.27 | 122.64 | 121.19 | 122.07 | 577,475 | -0.93(-0.76%) |
Apr 28, 2015 | 123.97 | 124.31 | 122.93 | 123.00 | 668,459 | -1.20(-0.97%) |
Apr 27, 2015 | 125.65 | 125.76 | 124.08 | 124.20 | 527,831 | -0.71(-0.57%) |
Apr 24, 2015 | 124.16 | 125.23 | 124.14 | 124.91 | 606,708 | +0.98(+0.79%) |
Apr 23, 2015 | 122.56 | 124.36 | 120.59 | 123.93 | 747,160 | +2.85(+2.35%) |
Apr 22, 2015 | 120.46 | 121.20 | 119.31 | 121.08 | 467,046 | +0.62(+0.51%) |
Apr 21, 2015 | 120.86 | 120.86 | 119.64 | 120.46 | 355,216 | -0.13(-0.11%) |
Apr 20, 2015 | 119.36 | 120.67 | 119.22 | 120.59 | 367,474 | +1.99(+1.68%) |
Apr 17, 2015 | 119.19 | 119.51 | 117.89 | 118.61 | 417,348 | -1.60(-1.33%) |
Apr 16, 2015 | 119.69 | 120.56 | 119.28 | 120.20 | 289,128 | +0.03(+0.03%) |
Apr 15, 2015 | 119.69 | 120.50 | 119.52 | 120.17 | 309,176 | +0.89(+0.75%) |
Apr 14, 2015 | 119.43 | 119.91 | 118.49 | 119.28 | 230,215 | -0.22(-0.18%) |
Apr 13, 2015 | 120.50 | 120.85 | 119.33 | 119.50 | 305,652 | -0.89(-0.74%) |
Apr 10, 2015 | 120.11 | 120.40 | 119.45 | 120.39 | 258,319 | +0.59(+0.49%) |
Apr 09, 2015 | 120.45 | 120.99 | 119.67 | 119.80 | 478,570 | -0.68(-0.57%) |
Apr 08, 2015 | 120.35 | 121.02 | 119.30 | 120.48 | 342,167 | +0.10(+0.08%) |
Apr 07, 2015 | 122.02 | 122.02 | 120.36 | 120.38 | 287,787 | -1.23(-1.01%) |
Apr 06, 2015 | 118.89 | 122.40 | 118.83 | 121.62 | 467,115 | +1.68(+1.40%) |
Apr 02, 2015 | 119.47 | 119.94 | 119.94 | 119.94 | 370,680 | +0.46(+0.39%) |
Apr 01, 2015 | 119.19 | 121.06 | 118.80 | 119.47 | 673,877 | +0.14(+0.12%) |
Mar 31, 2015 | 118.28 | 119.59 | 117.67 | 119.34 | 537,613 | +0.56(+0.47%) |
Mar 30, 2015 | 117.71 | 119.08 | 117.71 | 118.78 | 336,399 | +1.87(+1.60%) |
Mar 27, 2015 | 115.44 | 117.06 | 115.33 | 116.90 | 459,004 | +1.51(+1.31%) |
Mar 26, 2015 | 114.56 | 115.64 | 114.42 | 115.39 | 322,201 | +0.51(+0.45%) |
Mar 25, 2015 | 116.07 | 117.20 | 114.86 | 114.88 | 369,707 | -0.97(-0.84%) |
Mar 24, 2015 | 115.98 | 116.63 | 115.30 | 115.86 | 448,976 | -0.36(-0.31%) |
Mar 23, 2015 | 116.84 | 117.58 | 116.18 | 116.21 | 448,415 | -0.39(-0.33%) |
Mar 20, 2015 | 117.36 | 118.22 | 116.52 | 116.60 | 857,812 | -0.56(-0.48%) |
Mar 19, 2015 | 117.99 | 118.74 | 116.99 | 117.16 | 360,789 | -1.29(-1.09%) |
Mar 18, 2015 | 116.89 | 118.87 | 115.85 | 118.45 | 411,472 | +1.58(+1.35%) |
Mar 17, 2015 | 117.09 | 117.60 | 116.16 | 116.87 | 345,755 | -0.17(-0.15%) |
Mar 16, 2015 | 116.40 | 117.16 | 115.99 | 117.04 | 477,146 | +1.40(+1.21%) |
Mar 13, 2015 | 117.13 | 117.13 | 114.93 | 115.64 | 569,216 | -1.50(-1.28%) |
Mar 12, 2015 | 116.03 | 117.28 | 115.81 | 117.14 | 477,683 | +1.74(+1.51%) |
Mar 11, 2015 | 116.35 | 116.48 | 115.21 | 115.39 | 585,617 | -1.01(-0.87%) |
Mar 10, 2015 | 117.44 | 117.72 | 116.41 | 116.41 | 458,205 | -2.34(-1.97%) |
Mar 09, 2015 | 118.14 | 119.12 | 118.12 | 118.74 | 355,631 | +0.80(+0.68%) |
Mar 06, 2015 | 118.76 | 119.30 | 117.69 | 117.94 | 314,339 | -1.62(-1.36%) |
Mar 05, 2015 | 119.70 | 120.19 | 119.12 | 119.56 | 406,558 | -0.09(-0.07%) |
Mar 04, 2015 | 119.29 | 119.72 | 118.46 | 119.65 | 440,146 | -0.38(-0.32%) |
Mar 03, 2015 | 120.10 | 120.11 | 119.45 | 120.03 | 398,141 | -0.30(-0.25%) |