Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 121.67 | 122.83 | 121.35 | 122.05 | 242,159 | -0.06(-0.05%) |
May 28, 2015 | 122.11 | 122.94 | 121.43 | 122.11 | 328,536 | -0.19(-0.15%) |
May 27, 2015 | 121.33 | 122.48 | 120.68 | 122.30 | 188,386 | +1.47(+1.22%) |
May 26, 2015 | 122.38 | 123.04 | 120.57 | 120.83 | 293,689 | -2.15(-1.75%) |
May 22, 2015 | 123.05 | 122.98 | 122.98 | 122.98 | 257,693 | +0.77(+0.63%) |
May 21, 2015 | 121.11 | 122.36 | 120.51 | 122.21 | 274,385 | +1.18(+0.97%) |
May 20, 2015 | 120.98 | 121.96 | 120.61 | 121.03 | 297,621 | -0.31(-0.26%) |
May 19, 2015 | 122.28 | 122.73 | 120.95 | 121.35 | 331,728 | -0.61(-0.50%) |
May 18, 2015 | 121.32 | 122.39 | 121.21 | 121.95 | 237,087 | +0.25(+0.20%) |
May 15, 2015 | 122.23 | 122.46 | 121.41 | 121.71 | 732,093 | -0.84(-0.69%) |
May 14, 2015 | 120.65 | 122.80 | 119.89 | 122.55 | 813,436 | +2.53(+2.11%) |
May 13, 2015 | 119.59 | 120.49 | 118.75 | 120.02 | 531,800 | +0.45(+0.37%) |
May 12, 2015 | 117.81 | 120.20 | 117.38 | 119.57 | 593,367 | +1.14(+0.96%) |
May 11, 2015 | 117.24 | 118.61 | 117.24 | 118.44 | 295,213 | +0.92(+0.78%) |
May 08, 2015 | 117.11 | 117.71 | 116.38 | 117.52 | 579,890 | +1.44(+1.24%) |
May 07, 2015 | 115.68 | 116.91 | 115.20 | 116.08 | 415,989 | +0.07(+0.06%) |
May 06, 2015 | 116.72 | 116.72 | 115.32 | 116.02 | 335,124 | -0.31(-0.27%) |
May 05, 2015 | 117.08 | 118.17 | 115.96 | 116.33 | 444,712 | -1.48(-1.26%) |
May 04, 2015 | 115.88 | 117.83 | 115.82 | 117.81 | 362,640 | +1.89(+1.63%) |
May 01, 2015 | 116.55 | 117.34 | 114.75 | 115.92 | 308,619 | -0.33(-0.28%) |
Apr 30, 2015 | 115.11 | 117.67 | 115.11 | 116.25 | 429,192 | +0.97(+0.84%) |
Apr 29, 2015 | 116.45 | 116.80 | 114.28 | 115.28 | 350,792 | -1.30(-1.11%) |
Apr 28, 2015 | 116.23 | 117.01 | 114.78 | 116.57 | 236,398 | +0.02(+0.02%) |
Apr 27, 2015 | 118.13 | 118.18 | 115.82 | 116.56 | 374,931 | -1.61(-1.36%) |
Apr 24, 2015 | 117.47 | 118.54 | 116.39 | 118.16 | 527,473 | +1.09(+0.93%) |
Apr 23, 2015 | 116.20 | 117.97 | 116.05 | 117.08 | 326,944 | +0.77(+0.66%) |
Apr 22, 2015 | 115.86 | 116.42 | 115.13 | 116.31 | 143,418 | +0.25(+0.22%) |
Apr 21, 2015 | 115.45 | 116.09 | 114.59 | 116.05 | 351,892 | +1.16(+1.01%) |
Apr 20, 2015 | 113.68 | 115.10 | 113.68 | 114.89 | 189,368 | +1.27(+1.12%) |
Apr 17, 2015 | 113.09 | 113.66 | 112.48 | 113.62 | 228,348 | +0.16(+0.14%) |
Apr 16, 2015 | 113.14 | 113.47 | 112.35 | 113.46 | 279,491 | +0.49(+0.44%) |
Apr 15, 2015 | 113.78 | 113.85 | 112.55 | 112.97 | 341,581 | -0.27(-0.24%) |
Apr 14, 2015 | 114.28 | 114.28 | 112.75 | 113.25 | 535,398 | -1.12(-0.98%) |
Apr 13, 2015 | 114.48 | 115.22 | 114.11 | 114.36 | 176,979 | -0.18(-0.16%) |
Apr 10, 2015 | 115.21 | 115.21 | 113.95 | 114.54 | 136,259 | -0.30(-0.26%) |
Apr 09, 2015 | 114.22 | 114.84 | 113.98 | 114.84 | 166,559 | +0.45(+0.40%) |
Apr 08, 2015 | 114.31 | 114.84 | 113.95 | 114.39 | 198,675 | +0.05(+0.04%) |
Apr 07, 2015 | 115.88 | 115.88 | 114.33 | 114.34 | 165,429 | -0.74(-0.64%) |
Apr 06, 2015 | 113.68 | 115.36 | 113.68 | 115.08 | 564,499 | +0.92(+0.80%) |
Apr 02, 2015 | 113.22 | 114.16 | 114.16 | 114.16 | 361,837 | +1.09(+0.96%) |
Apr 01, 2015 | 113.95 | 114.84 | 112.38 | 113.08 | 259,964 | -1.16(-1.02%) |
Mar 31, 2015 | 114.28 | 114.62 | 113.56 | 114.24 | 714,058 | -0.19(-0.17%) |
Mar 30, 2015 | 114.05 | 114.83 | 113.05 | 114.43 | 284,376 | +1.08(+0.95%) |
Mar 27, 2015 | 112.65 | 113.71 | 112.43 | 113.35 | 202,183 | +0.70(+0.62%) |
Mar 26, 2015 | 113.44 | 113.44 | 111.89 | 112.65 | 319,333 | -0.96(-0.85%) |
Mar 25, 2015 | 114.71 | 115.26 | 113.51 | 113.61 | 279,448 | -0.79(-0.69%) |
Mar 24, 2015 | 112.91 | 114.71 | 112.73 | 114.40 | 451,801 | +1.23(+1.09%) |
Mar 23, 2015 | 113.32 | 113.63 | 112.78 | 113.17 | 362,161 | -0.26(-0.23%) |
Mar 20, 2015 | 113.86 | 113.86 | 113.07 | 113.44 | 445,728 | +0.07(+0.06%) |
Mar 19, 2015 | 113.22 | 113.63 | 112.79 | 113.37 | 274,675 | +0.12(+0.11%) |
Mar 18, 2015 | 113.17 | 113.71 | 112.69 | 113.25 | 406,809 | -0.09(-0.08%) |
Mar 17, 2015 | 113.54 | 113.71 | 112.73 | 113.34 | 217,010 | -0.20(-0.17%) |
Mar 16, 2015 | 113.03 | 113.93 | 112.96 | 113.54 | 289,983 | +1.11(+0.98%) |
Mar 13, 2015 | 113.08 | 113.81 | 111.53 | 112.43 | 285,738 | -1.02(-0.90%) |
Mar 12, 2015 | 113.44 | 114.33 | 112.89 | 113.45 | 279,922 | +0.61(+0.54%) |
Mar 11, 2015 | 113.57 | 113.69 | 112.50 | 112.84 | 216,804 | -0.51(-0.45%) |
Mar 10, 2015 | 113.36 | 114.47 | 112.51 | 113.35 | 237,061 | -0.90(-0.79%) |
Mar 09, 2015 | 114.05 | 114.39 | 113.39 | 114.25 | 156,318 | +0.17(+0.15%) |
Mar 06, 2015 | 115.64 | 115.64 | 113.50 | 114.08 | 193,235 | -1.23(-1.07%) |
Mar 05, 2015 | 114.83 | 115.54 | 114.15 | 115.31 | 206,212 | +0.75(+0.65%) |
Mar 04, 2015 | 114.92 | 115.88 | 114.25 | 114.56 | 250,215 | -1.17(-1.01%) |
Mar 03, 2015 | 115.47 | 116.14 | 115.04 | 115.73 | 212,162 | -0.47(-0.41%) |