Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2015 | 128.38 | 128.38 | 128.38 | 0 | +1.21(+0.96%) | |
Jun 11, 2015 | 126.88 | 127.91 | 125.95 | 127.17 | 1,324,363 | +0.14(+0.11%) |
Jun 10, 2015 | 125.44 | 127.52 | 124.78 | 127.03 | 1,459,610 | +2.15(+1.72%) |
Jun 09, 2015 | 125.82 | 124.18 | 124.88 | 843,529 | -0.61(-0.49%) | |
Jun 08, 2015 | 125.43 | 125.95 | 124.53 | 125.49 | 1,289,720 | -0.06(-0.05%) |
Jun 05, 2015 | 126.89 | 126.90 | 125.42 | 125.55 | 957,997 | -1.63(-1.28%) |
Jun 04, 2015 | 125.30 | 127.96 | 125.30 | 127.18 | 1,377,238 | +1.21(+0.96%) |
Jun 03, 2015 | 126.14 | 126.67 | 125.24 | 125.97 | 1,280,581 | -0.14(-0.11%) |
Jun 02, 2015 | 126.73 | 127.23 | 125.56 | 126.11 | 1,348,530 | -1.06(-0.83%) |
Jun 01, 2015 | 127.82 | 128.17 | 126.37 | 127.17 | 1,314,059 | -0.11(-0.09%) |
May 29, 2015 | 128.76 | 129.55 | 127.01 | 127.28 | 2,300,594 | -1.92(-1.49%) |
May 28, 2015 | 129.64 | 130.25 | 128.83 | 129.20 | 828,430 | -0.84(-0.64%) |
May 27, 2015 | 127.58 | 130.88 | 127.54 | 130.03 | 1,943,310 | +2.38(+1.86%) |
May 26, 2015 | 128.70 | 129.22 | 126.37 | 127.66 | 1,289,110 | -1.75(-1.36%) |
May 22, 2015 | 129.41 | 129.41 | 129.41 | 0 | -0.80(-0.61%) | |
May 21, 2015 | 129.27 | 130.48 | 129.02 | 130.21 | 1,051,066 | +0.97(+0.75%) |
May 20, 2015 | 130.35 | 130.35 | 128.59 | 129.24 | 1,155,998 | -1.06(-0.81%) |
May 19, 2015 | 131.70 | 132.32 | 129.81 | 130.30 | 1,021,184 | -0.96(-0.73%) |
May 18, 2015 | 131.63 | 132.69 | 130.82 | 131.26 | 901,324 | -1.06(-0.80%) |
May 15, 2015 | 132.96 | 133.56 | 131.73 | 132.32 | 956,747 | -0.32(-0.24%) |
May 14, 2015 | 131.13 | 132.77 | 130.40 | 132.64 | 2,202,764 | +2.70(+2.08%) |
May 13, 2015 | 131.59 | 133.00 | 129.52 | 129.94 | 2,195,188 | -1.98(-1.50%) |
May 12, 2015 | 133.10 | 133.84 | 131.13 | 131.92 | 2,343,498 | -2.09(-1.56%) |
May 11, 2015 | 129.24 | 139.02 | 129.24 | 134.00 | 4,625,945 | +5.53(+4.31%) |
May 08, 2015 | 134.59 | 136.50 | 127.60 | 128.47 | 10,076,410 | -15.02(-10.47%) |
May 07, 2015 | 140.96 | 144.35 | 140.51 | 143.49 | 1,959,714 | +3.01(+2.14%) |
May 06, 2015 | 141.00 | 141.99 | 139.21 | 140.48 | 1,169,181 | -0.15(-0.10%) |
May 05, 2015 | 141.28 | 142.14 | 139.03 | 140.62 | 1,464,841 | -1.22(-0.86%) |
May 04, 2015 | 140.73 | 144.00 | 139.56 | 141.85 | 1,487,869 | +0.72(+0.51%) |
May 01, 2015 | 137.24 | 141.84 | 136.50 | 141.13 | 1,519,279 | +4.02(+2.93%) |
Apr 30, 2015 | 138.13 | 139.35 | 136.40 | 137.11 | 2,504,312 | -2.05(-1.47%) |
Apr 29, 2015 | 140.07 | 140.99 | 137.50 | 139.16 | 1,378,678 | -1.58(-1.12%) |
Apr 28, 2015 | 142.28 | 142.49 | 139.21 | 140.74 | 1,196,765 | -2.70(-1.88%) |
Apr 27, 2015 | 142.71 | 144.69 | 142.56 | 143.44 | 1,389,524 | +1.66(+1.17%) |
Apr 24, 2015 | 140.76 | 142.53 | 139.62 | 141.78 | 914,317 | +1.42(+1.01%) |
Apr 23, 2015 | 140.00 | 140.70 | 139.04 | 140.36 | 816,933 | +0.45(+0.32%) |
Apr 22, 2015 | 140.04 | 140.15 | 138.90 | 139.91 | 858,378 | +0.06(+0.04%) |
Apr 21, 2015 | 140.25 | 141.50 | 139.08 | 139.85 | 1,111,912 | +0.27(+0.20%) |
Apr 20, 2015 | 138.65 | 140.82 | 138.00 | 139.58 | 847,409 | +2.68(+1.95%) |
Apr 17, 2015 | 136.85 | 137.80 | 136.07 | 136.91 | 878,136 | -1.09(-0.79%) |
Apr 16, 2015 | 137.39 | 138.47 | 136.78 | 138.00 | 678,884 | +0.31(+0.23%) |
Apr 15, 2015 | 136.42 | 138.29 | 136.28 | 137.69 | 663,271 | +1.89(+1.39%) |
Apr 14, 2015 | 137.01 | 138.43 | 135.35 | 135.80 | 770,373 | -1.98(-1.44%) |
Apr 13, 2015 | 138.23 | 138.66 | 137.44 | 137.78 | 586,849 | -0.56(-0.40%) |
Apr 10, 2015 | 137.22 | 139.01 | 136.66 | 138.34 | 606,226 | +0.74(+0.54%) |
Apr 09, 2015 | 138.05 | 138.63 | 136.17 | 137.60 | 700,793 | -0.19(-0.14%) |
Apr 08, 2015 | 137.61 | 138.62 | 136.80 | 137.79 | 828,429 | +0.27(+0.20%) |
Apr 07, 2015 | 138.08 | 140.24 | 137.48 | 137.52 | 926,070 | -0.20(-0.15%) |
Apr 06, 2015 | 134.78 | 138.96 | 134.00 | 137.72 | 1,397,063 | +2.06(+1.52%) |
Apr 02, 2015 | 135.66 | 135.66 | 135.66 | 0 | -0.99(-0.72%) | |
Apr 01, 2015 | 138.72 | 138.72 | 134.65 | 136.65 | 1,245,572 | -1.75(-1.26%) |
Mar 31, 2015 | 139.88 | 140.33 | 138.36 | 138.40 | 1,144,628 | -2.04(-1.46%) |
Mar 30, 2015 | 138.17 | 140.55 | 136.71 | 140.44 | 845,030 | +2.45(+1.78%) |
Mar 27, 2015 | 136.14 | 139.28 | 135.51 | 137.99 | 918,906 | +1.42(+1.04%) |
Mar 26, 2015 | 135.08 | 137.32 | 134.58 | 136.57 | 638,737 | +0.54(+0.40%) |
Mar 25, 2015 | 139.17 | 139.84 | 135.81 | 136.03 | 810,538 | -2.67(-1.93%) |
Mar 24, 2015 | 139.22 | 141.28 | 138.69 | 138.69 | 839,736 | +0.75(+0.55%) |
Mar 23, 2015 | 138.24 | 138.85 | 137.30 | 137.94 | 898,918 | +0.42(+0.31%) |
Mar 20, 2015 | 139.73 | 140.58 | 137.42 | 137.52 | 2,205,856 | -0.76(-0.55%) |
Mar 19, 2015 | 136.74 | 139.79 | 135.87 | 138.28 | 964,164 | +1.57(+1.15%) |
Mar 18, 2015 | 136.36 | 137.27 | 133.92 | 136.71 | 1,230,098 | +0.42(+0.31%) |
Mar 17, 2015 | 137.12 | 137.89 | 135.73 | 136.29 | 700,524 | -1.75(-1.27%) |
Mar 16, 2015 | 136.64 | 138.46 | 136.27 | 138.04 | 956,165 | +2.56(+1.89%) |
Mar 13, 2015 | 137.42 | 137.89 | 134.83 | 135.48 | 953,316 | -2.37(-1.72%) |
Mar 12, 2015 | 137.36 | 138.95 | 136.82 | 137.85 | 637,502 | +1.89(+1.39%) |
Mar 11, 2015 | 135.76 | 136.83 | 135.06 | 135.96 | 952,312 | +0.04(+0.03%) |
Mar 10, 2015 | 136.27 | 136.61 | 135.17 | 135.92 | 801,668 | -1.29(-0.94%) |
Mar 09, 2015 | 137.00 | 138.99 | 136.69 | 137.21 | 815,179 | +0.59(+0.43%) |
Mar 06, 2015 | 135.82 | 136.62 | 1,222,154 | -3.41(-2.44%) | ||
Mar 05, 2015 | 138.15 | 140.68 | 138.01 | 140.03 | 803,224 | +0.49(+0.35%) |
Mar 04, 2015 | 140.69 | 138.75 | 139.54 | 1,311,067 | -1.15(-0.82%) | |
Mar 03, 2015 | 140.69 | 1,712,157 | -0.54(-0.38%) | |||
Mar 02, 2015 | 142.18 | 142.99 | 139.69 | 141.23 | 2,288,839 | +0.11(+0.08%) |
Feb 27, 2015 | 139.14 | 143.90 | 137.72 | 141.12 | 6,219,110 | +16.38(+13.13%) |
Feb 26, 2015 | 125.00 | 122.30 | 124.74 | 2,113,725 | +0.95(+0.77%) | |
Feb 25, 2015 | 125.27 | 126.00 | 122.46 | 123.79 | 908,577 | -1.02(-0.81%) |
Feb 24, 2015 | 123.30 | 125.61 | 123.20 | 124.81 | 1,096,777 | +2.69(+2.20%) |
Feb 23, 2015 | 121.61 | 122.37 | 120.71 | 122.11 | 765,405 | +0.85(+0.71%) |
Feb 20, 2015 | 121.22 | 121.43 | 119.42 | 121.26 | 555,574 | +0.13(+0.11%) |
Feb 19, 2015 | 120.22 | 121.92 | 119.85 | 121.13 | 586,286 | +0.85(+0.71%) |
Feb 18, 2015 | 118.59 | 120.61 | 118.01 | 120.28 | 566,134 | +1.58(+1.33%) |
Feb 17, 2015 | 117.04 | 119.15 | 116.55 | 118.70 | 515,683 | +0.97(+0.82%) |
Feb 13, 2015 | 117.73 | 117.73 | 117.73 | 0 | -1.78(-1.49%) | |
Feb 12, 2015 | 118.88 | 119.74 | 118.02 | 119.51 | 591,913 | +0.52(+0.44%) |
Feb 11, 2015 | 118.50 | 119.41 | 118.11 | 118.99 | 661,736 | +0.50(+0.42%) |
Feb 10, 2015 | 116.11 | 118.84 | 116.06 | 118.49 | 511,053 | +2.55(+2.20%) |
Feb 09, 2015 | 116.56 | 117.13 | 115.26 | 115.94 | 664,362 | -1.21(-1.03%) |
Feb 06, 2015 | 118.28 | 118.64 | 116.40 | 117.15 | 512,840 | -1.22(-1.03%) |
Feb 05, 2015 | 118.95 | 119.99 | 117.72 | 118.37 | 665,304 | -0.36(-0.30%) |
Feb 04, 2015 | 116.35 | 119.54 | 116.11 | 118.73 | 907,378 | +2.06(+1.77%) |
Feb 03, 2015 | 116.40 | 118.35 | 115.62 | 116.67 | 1,034,683 | -0.88(-0.75%) |
Feb 02, 2015 | 116.79 | 117.62 | 114.70 | 117.55 | 897,790 | +0.60(+0.51%) |
Jan 30, 2015 | 119.53 | 119.86 | 116.97 | 116.95 | 1,022,044 | -3.82(-3.16%) |
Jan 29, 2015 | 119.71 | 120.84 | 118.93 | 120.77 | 772,781 | +1.56(+1.31%) |
Jan 28, 2015 | 119.40 | 122.27 | 119.03 | 119.21 | 1,191,381 | +0.40(+0.34%) |
Jan 27, 2015 | 119.00 | 119.70 | 117.69 | 118.81 | 846,582 | -1.13(-0.95%) |
Jan 26, 2015 | 119.61 | 120.01 | 118.03 | 119.94 | 822,882 | +0.63(+0.53%) |
Jan 23, 2015 | 120.22 | 120.86 | 119.03 | 119.31 | 869,710 | -0.68(-0.57%) |
Jan 22, 2015 | 120.13 | 119.99 | 908,524 | +1.45(+1.22%) | ||
Jan 21, 2015 | 119.01 | 118.54 | 756,028 | +1.10(+0.94%) | ||
Jan 20, 2015 | 118.97 | 119.17 | 116.95 | 117.44 | 1,023,848 | -1.45(-1.22%) |
Jan 16, 2015 | 115.89 | 118.97 | 115.89 | 118.89 | 948,879 | +2.63(+2.26%) |
Jan 15, 2015 | 116.26 | 1,063,042 | -1.47(-1.25%) | |||
Jan 14, 2015 | 113.59 | 118.06 | 113.50 | 117.73 | 1,556,902 | +4.62(+4.09%) |
Jan 13, 2015 | 113.11 | 1,754,486 | +1.15(+1.03%) | |||
Jan 12, 2015 | 116.74 | 117.57 | 111.92 | 111.96 | 2,559,442 | -5.08(-4.34%) |
Jan 09, 2015 | 118.16 | 118.25 | 116.28 | 117.04 | 1,036,779 | -0.67(-0.57%) |
Jan 08, 2015 | 117.35 | 118.70 | 116.48 | 117.71 | 1,512,443 | +1.75(+1.51%) |
Jan 07, 2015 | 112.43 | 116.00 | 112.43 | 115.96 | 1,519,795 | +3.68(+3.28%) |
Jan 06, 2015 | 109.45 | 113.99 | 109.27 | 112.28 | 1,924,778 | +2.85(+2.60%) |
Jan 05, 2015 | 108.17 | 109.80 | 108.14 | 109.43 | 1,086,406 | +1.27(+1.17%) |