Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 119.09 | 120.17 | 118.66 | 119.25 | 6,785,821 | +0.05(+0.04%) |
May 28, 2015 | 119.35 | 119.89 | 118.26 | 119.20 | 4,757,067 | -0.68(-0.56%) |
May 27, 2015 | 117.70 | 119.89 | 117.46 | 119.88 | 4,138,323 | +2.18(+1.85%) |
May 26, 2015 | 118.43 | 118.98 | 117.12 | 117.70 | 4,048,518 | -1.39(-1.16%) |
May 22, 2015 | 118.76 | 119.09 | 119.09 | 119.09 | 2,704,736 | +0.31(+0.26%) |
May 21, 2015 | 118.96 | 119.33 | 118.14 | 118.78 | 2,729,938 | +0.00(+0.00%) |
May 20, 2015 | 117.76 | 119.47 | 116.69 | 118.78 | 4,258,539 | +1.02(+0.86%) |
May 19, 2015 | 117.87 | 118.24 | 117.15 | 117.76 | 3,566,784 | +0.06(+0.05%) |
May 18, 2015 | 115.63 | 117.83 | 115.63 | 117.70 | 4,434,310 | +1.53(+1.32%) |
May 15, 2015 | 116.27 | 116.62 | 115.58 | 116.17 | 3,648,370 | +0.01(+0.01%) |
May 14, 2015 | 115.46 | 116.19 | 113.67 | 116.17 | 4,338,188 | +1.55(+1.35%) |
May 13, 2015 | 115.25 | 116.03 | 114.08 | 114.62 | 3,483,275 | -0.31(-0.27%) |
May 12, 2015 | 113.98 | 115.30 | 113.04 | 114.92 | 6,168,326 | -0.16(-0.14%) |
May 11, 2015 | 115.64 | 115.95 | 114.67 | 115.09 | 3,587,537 | +0.05(+0.04%) |
May 08, 2015 | 113.94 | 115.56 | 113.72 | 115.04 | 6,430,557 | +2.62(+2.33%) |
May 07, 2015 | 112.10 | 112.67 | 110.65 | 112.42 | 4,899,059 | +1.11(+0.99%) |
May 06, 2015 | 111.67 | 112.38 | 110.03 | 111.31 | 6,311,494 | +0.89(+0.81%) |
May 05, 2015 | 112.46 | 112.67 | 110.12 | 110.42 | 6,179,931 | -2.35(-2.08%) |
May 04, 2015 | 112.61 | 114.58 | 112.48 | 112.77 | 6,991,688 | +0.39(+0.35%) |
May 01, 2015 | 110.67 | 112.56 | 110.42 | 112.38 | 7,661,980 | +3.38(+3.10%) |
Apr 30, 2015 | 111.86 | 112.91 | 108.00 | 109.00 | 10,793,854 | -3.64(-3.23%) |
Apr 29, 2015 | 111.92 | 114.03 | 111.31 | 112.64 | 7,221,897 | +0.10(+0.09%) |
Apr 28, 2015 | 114.16 | 115.17 | 110.62 | 112.54 | 13,183,723 | -1.32(-1.16%) |
Apr 27, 2015 | 119.12 | 119.31 | 113.55 | 113.87 | 13,228,497 | -4.95(-4.17%) |
Apr 24, 2015 | 119.33 | 120.06 | 118.53 | 118.82 | 3,632,611 | -1.30(-1.08%) |
Apr 23, 2015 | 118.91 | 120.30 | 118.26 | 120.12 | 3,879,549 | +1.25(+1.06%) |
Apr 22, 2015 | 120.03 | 120.16 | 118.22 | 118.86 | 3,741,260 | -0.22(-0.18%) |
Apr 21, 2015 | 118.16 | 119.35 | 117.58 | 119.08 | 5,008,271 | +2.14(+1.83%) |
Apr 20, 2015 | 117.16 | 117.44 | 115.73 | 116.94 | 3,680,553 | +0.49(+0.42%) |
Apr 17, 2015 | 117.23 | 117.64 | 115.36 | 116.45 | 5,643,094 | -1.65(-1.39%) |
Apr 16, 2015 | 117.93 | 118.57 | 117.33 | 118.10 | 2,362,401 | +0.18(+0.16%) |
Apr 15, 2015 | 117.66 | 118.26 | 116.31 | 117.91 | 6,959,486 | +1.22(+1.04%) |
Apr 14, 2015 | 117.31 | 117.60 | 115.69 | 116.70 | 3,763,716 | -0.36(-0.31%) |
Apr 13, 2015 | 116.86 | 118.24 | 116.54 | 117.06 | 3,754,217 | +0.29(+0.24%) |
Apr 10, 2015 | 115.80 | 117.03 | 115.26 | 116.77 | 3,129,143 | +1.43(+1.24%) |
Apr 09, 2015 | 114.85 | 116.15 | 113.94 | 115.34 | 5,031,443 | +0.34(+0.30%) |
Apr 08, 2015 | 112.03 | 115.46 | 112.03 | 115.00 | 7,112,554 | +3.30(+2.95%) |
Apr 07, 2015 | 110.88 | 113.33 | 110.85 | 111.70 | 7,325,036 | +1.00(+0.91%) |
Apr 06, 2015 | 110.10 | 111.81 | 110.03 | 110.70 | 4,302,569 | -0.28(-0.25%) |
Apr 02, 2015 | 111.21 | 110.97 | 110.97 | 110.97 | 6,370,334 | -0.12(-0.11%) |
Apr 01, 2015 | 111.95 | 112.06 | 109.15 | 111.10 | 12,024,011 | -1.09(-0.98%) |
Mar 31, 2015 | 114.18 | 114.28 | 112.19 | 112.19 | 6,074,952 | -2.58(-2.25%) |
Mar 30, 2015 | 115.21 | 115.33 | 113.52 | 114.77 | 6,583,532 | +1.26(+1.11%) |
Mar 27, 2015 | 111.72 | 114.16 | 111.61 | 113.51 | 6,045,664 | +2.17(+1.95%) |
Mar 26, 2015 | 109.99 | 112.75 | 109.04 | 111.34 | 15,972,764 | -0.16(-0.14%) |
Mar 25, 2015 | 116.46 | 117.23 | 111.32 | 111.50 | 14,705,789 | -4.79(-4.12%) |
Mar 24, 2015 | 117.25 | 118.56 | 116.21 | 116.28 | 7,690,888 | -0.76(-0.65%) |
Mar 23, 2015 | 118.13 | 118.48 | 116.38 | 117.05 | 8,364,409 | -2.69(-2.25%) |
Mar 20, 2015 | 122.38 | 122.39 | 118.79 | 119.74 | 10,210,353 | +0.41(+0.35%) |
Mar 19, 2015 | 117.62 | 119.53 | 117.61 | 119.32 | 7,692,869 | +2.32(+1.99%) |
Mar 18, 2015 | 116.11 | 117.75 | 115.11 | 117.00 | 4,739,105 | +0.62(+0.53%) |
Mar 17, 2015 | 115.32 | 116.51 | 114.86 | 116.38 | 4,037,780 | +0.75(+0.64%) |
Mar 16, 2015 | 113.61 | 115.64 | 113.53 | 115.64 | 5,139,908 | +2.82(+2.50%) |
Mar 13, 2015 | 112.58 | 114.11 | 111.81 | 112.81 | 3,094,847 | +0.16(+0.15%) |
Mar 12, 2015 | 112.46 | 112.73 | 111.43 | 112.65 | 2,496,463 | +0.75(+0.67%) |
Mar 11, 2015 | 111.98 | 112.41 | 110.97 | 111.90 | 3,207,338 | +0.36(+0.33%) |
Mar 10, 2015 | 110.90 | 112.92 | 110.23 | 111.54 | 5,431,365 | -0.47(-0.42%) |
Mar 09, 2015 | 111.89 | 112.20 | 110.70 | 112.01 | 3,236,298 | +0.17(+0.15%) |
Mar 06, 2015 | 113.11 | 113.36 | 111.58 | 111.84 | 4,971,214 | -1.73(-1.53%) |
Mar 05, 2015 | 112.47 | 114.01 | 112.31 | 113.58 | 5,075,256 | +2.48(+2.23%) |
Mar 04, 2015 | 109.94 | 111.70 | 110.39 | 111.10 | 3,993,869 | +0.71(+0.64%) |
Mar 03, 2015 | 110.97 | 110.99 | 109.10 | 110.39 | 5,135,035 | -0.60(-0.54%) |