Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 126.83 | 126.83 | 125.86 | 126.23 | 1,699,685 | -0.49(-0.38%) |
May 28, 2015 | 127.28 | 127.46 | 126.15 | 126.72 | 953,705 | -0.84(-0.66%) |
May 27, 2015 | 127.09 | 127.70 | 126.53 | 127.56 | 1,407,783 | +1.16(+0.92%) |
May 26, 2015 | 127.87 | 128.14 | 126.40 | 126.40 | 1,599,361 | -2.29(-1.78%) |
May 22, 2015 | 129.39 | 128.69 | 128.69 | 128.69 | 1,356,529 | -0.67(-0.52%) |
May 21, 2015 | 128.73 | 129.98 | 128.38 | 129.36 | 2,391,382 | +0.80(+0.62%) |
May 20, 2015 | 127.17 | 129.48 | 127.13 | 128.56 | 1,908,514 | +1.43(+1.13%) |
May 19, 2015 | 126.48 | 127.79 | 126.21 | 127.13 | 1,265,350 | +0.56(+0.45%) |
May 18, 2015 | 126.84 | 127.06 | 126.34 | 126.57 | 1,283,656 | -0.19(-0.15%) |
May 15, 2015 | 127.69 | 127.70 | 126.29 | 126.75 | 1,558,777 | -0.91(-0.72%) |
May 14, 2015 | 127.20 | 127.89 | 126.36 | 127.67 | 1,339,523 | +1.22(+0.96%) |
May 13, 2015 | 125.97 | 126.77 | 125.67 | 126.45 | 2,140,763 | +0.23(+0.19%) |
May 12, 2015 | 126.59 | 126.83 | 124.75 | 126.22 | 1,504,556 | -0.25(-0.20%) |
May 11, 2015 | 126.29 | 126.84 | 126.10 | 126.47 | 988,377 | -0.11(-0.08%) |
May 08, 2015 | 125.58 | 126.81 | 125.58 | 126.58 | 2,179,049 | +2.17(+1.75%) |
May 07, 2015 | 124.46 | 125.13 | 123.85 | 124.40 | 2,376,004 | +0.09(+0.07%) |
May 06, 2015 | 123.86 | 124.38 | 123.06 | 124.32 | 1,893,538 | +0.98(+0.80%) |
May 05, 2015 | 122.85 | 124.18 | 122.85 | 123.33 | 1,384,540 | -1.10(-0.88%) |
May 04, 2015 | 124.88 | 125.60 | 124.39 | 124.43 | 1,211,301 | +0.12(+0.09%) |
May 01, 2015 | 123.18 | 124.39 | 122.88 | 124.32 | 2,355,108 | +1.93(+1.58%) |
Apr 30, 2015 | 123.38 | 124.02 | 121.97 | 122.39 | 2,019,577 | -1.41(-1.14%) |
Apr 29, 2015 | 124.02 | 124.70 | 123.23 | 123.80 | 1,686,115 | -0.49(-0.39%) |
Apr 28, 2015 | 124.44 | 124.64 | 123.03 | 124.29 | 2,512,146 | +0.35(+0.28%) |
Apr 27, 2015 | 127.28 | 127.28 | 123.67 | 123.94 | 3,003,757 | -2.68(-2.12%) |
Apr 24, 2015 | 126.69 | 127.25 | 125.96 | 126.61 | 1,574,838 | +0.46(+0.36%) |
Apr 23, 2015 | 126.87 | 126.89 | 125.31 | 126.16 | 2,314,939 | -1.11(-0.87%) |
Apr 22, 2015 | 125.80 | 129.14 | 125.42 | 127.27 | 3,574,536 | -3.65(-2.79%) |
Apr 21, 2015 | 130.76 | 131.63 | 130.06 | 130.92 | 1,805,437 | +0.40(+0.31%) |
Apr 20, 2015 | 129.74 | 131.02 | 129.68 | 130.52 | 1,416,403 | +1.88(+1.46%) |
Apr 17, 2015 | 128.36 | 128.82 | 127.44 | 128.64 | 2,095,144 | -0.38(-0.29%) |
Apr 16, 2015 | 129.77 | 130.03 | 128.84 | 129.02 | 1,589,030 | -1.10(-0.85%) |
Apr 15, 2015 | 129.67 | 130.47 | 129.50 | 130.12 | 969,429 | +0.91(+0.71%) |
Apr 14, 2015 | 129.24 | 129.68 | 128.62 | 129.21 | 1,102,419 | -0.04(-0.03%) |
Apr 13, 2015 | 129.80 | 130.72 | 129.24 | 129.24 | 832,393 | -0.98(-0.75%) |
Apr 10, 2015 | 129.94 | 130.93 | 129.44 | 130.23 | 842,083 | +0.16(+0.12%) |
Apr 09, 2015 | 129.43 | 130.37 | 128.96 | 130.07 | 770,780 | +0.73(+0.57%) |
Apr 08, 2015 | 129.52 | 130.65 | 128.65 | 129.34 | 1,302,740 | -0.19(-0.15%) |
Apr 07, 2015 | 130.45 | 131.46 | 129.54 | 129.54 | 970,988 | -0.47(-0.36%) |
Apr 06, 2015 | 128.99 | 130.64 | 128.81 | 130.00 | 1,006,583 | +0.38(+0.29%) |
Apr 02, 2015 | 128.80 | 129.62 | 129.62 | 129.62 | 863,722 | +1.08(+0.84%) |
Apr 01, 2015 | 131.14 | 131.19 | 127.85 | 128.54 | 1,849,889 | -2.28(-1.74%) |
Mar 31, 2015 | 131.03 | 132.67 | 130.67 | 130.82 | 1,470,187 | -1.20(-0.91%) |
Mar 30, 2015 | 131.06 | 132.24 | 130.82 | 132.02 | 1,341,569 | +1.83(+1.41%) |
Mar 27, 2015 | 129.75 | 131.00 | 129.69 | 130.19 | 1,134,428 | +0.60(+0.47%) |
Mar 26, 2015 | 129.19 | 130.46 | 128.75 | 129.59 | 1,233,129 | -0.62(-0.48%) |
Mar 25, 2015 | 132.10 | 133.33 | 130.11 | 130.21 | 1,854,056 | -1.89(-1.43%) |
Mar 24, 2015 | 133.77 | 135.39 | 132.03 | 132.10 | 5,262,182 | -2.16(-1.61%) |
Mar 23, 2015 | 132.79 | 134.87 | 132.07 | 134.26 | 1,879,550 | +1.21(+0.91%) |
Mar 20, 2015 | 132.32 | 133.29 | 131.32 | 133.05 | 2,738,053 | +1.82(+1.39%) |
Mar 19, 2015 | 130.28 | 131.47 | 130.27 | 131.23 | 1,682,842 | +0.85(+0.65%) |
Mar 18, 2015 | 128.70 | 131.09 | 127.68 | 130.38 | 1,958,241 | +1.50(+1.16%) |
Mar 17, 2015 | 129.08 | 129.34 | 127.00 | 128.88 | 1,585,533 | -0.60(-0.47%) |
Mar 16, 2015 | 126.00 | 129.52 | 126.00 | 129.49 | 2,375,481 | +5.40(+4.36%) |
Mar 13, 2015 | 125.04 | 126.15 | 123.29 | 124.08 | 1,242,098 | -1.15(-0.92%) |
Mar 12, 2015 | 125.14 | 125.91 | 124.64 | 125.23 | 1,285,416 | +0.79(+0.63%) |
Mar 11, 2015 | 124.02 | 125.03 | 123.77 | 124.44 | 1,185,143 | +0.88(+0.72%) |
Mar 10, 2015 | 123.97 | 124.96 | 122.73 | 123.56 | 1,783,513 | -1.04(-0.84%) |
Mar 09, 2015 | 125.08 | 125.14 | 124.18 | 124.60 | 1,020,332 | -0.40(-0.32%) |
Mar 06, 2015 | 127.18 | 127.28 | 124.73 | 125.00 | 2,028,338 | -2.87(-2.24%) |
Mar 05, 2015 | 126.76 | 127.97 | 126.05 | 127.87 | 1,588,056 | +2.50(+1.99%) |
Mar 04, 2015 | 126.12 | 126.18 | 126.18 | 125.37 | 1,434,721 | -0.82(-0.65%) |
Mar 03, 2015 | 126.82 | 127.19 | 125.44 | 126.18 | 1,499,494 | -1.58(-1.23%) |