Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 114.18 | 114.18 | 113.48 | 113.84 | 24,574 | +0.81(+0.71%) |
Jun 29, 2015 | 114.53 | 114.80 | 113.01 | 113.04 | 15,434 | -2.79(-2.41%) |
Jun 26, 2015 | 116.17 | 116.17 | 115.36 | 115.83 | 10,650 | -0.08(-0.07%) |
Jun 25, 2015 | 116.35 | 116.57 | 115.78 | 115.91 | 11,553 | -0.17(-0.15%) |
Jun 24, 2015 | 116.73 | 117.04 | 116.07 | 116.08 | 58,080 | -0.71(-0.61%) |
Jun 23, 2015 | 116.78 | 116.90 | 116.49 | 116.79 | 13,125 | +0.32(+0.27%) |
Jun 22, 2015 | 116.48 | 116.80 | 116.44 | 116.47 | 11,918 | +0.87(+0.75%) |
Jun 19, 2015 | 116.12 | 116.16 | 115.59 | 115.60 | 17,793 | -0.53(-0.45%) |
Jun 18, 2015 | 115.13 | 116.35 | 115.13 | 116.13 | 13,321 | +1.33(+1.16%) |
Jun 17, 2015 | 114.92 | 115.18 | 114.29 | 114.80 | 7,883 | +0.10(+0.09%) |
Jun 16, 2015 | 113.98 | 114.70 | 113.98 | 114.70 | 10,893 | +0.57(+0.50%) |
Jun 15, 2015 | 114.26 | 114.26 | 113.40 | 114.13 | 15,559 | -0.39(-0.34%) |
Jun 12, 2015 | 114.84 | 114.91 | 114.39 | 114.52 | 7,145 | -0.89(-0.77%) |
Jun 11, 2015 | 115.53 | 115.73 | 115.25 | 115.41 | 9,164 | +0.16(+0.14%) |
Jun 10, 2015 | 114.40 | 115.33 | 114.40 | 115.25 | 18,098 | +1.41(+1.24%) |
Jun 09, 2015 | 113.88 | 114.11 | 113.18 | 113.84 | 152,449 | -0.18(-0.16%) |
Jun 08, 2015 | 114.60 | 114.60 | 113.81 | 114.02 | 14,061 | -0.94(-0.82%) |
Jun 05, 2015 | 114.89 | 115.30 | 114.87 | 114.96 | 6,943 | -0.12(-0.11%) |
Jun 04, 2015 | 115.56 | 115.74 | 114.86 | 115.09 | 5,596 | -0.78(-0.68%) |
Jun 03, 2015 | 115.94 | 116.19 | 115.70 | 115.87 | 260,453 | +0.39(+0.34%) |
Jun 02, 2015 | 114.94 | 115.92 | 114.94 | 115.48 | 11,715 | -0.31(-0.27%) |
Jun 01, 2015 | 115.81 | 115.87 | 114.97 | 115.79 | 6,094 | +0.63(+0.54%) |
May 29, 2015 | 115.99 | 116.00 | 114.92 | 115.16 | 8,480 | -0.86(-0.74%) |
May 28, 2015 | 116.16 | 116.16 | 115.65 | 116.02 | 13,942 | -0.38(-0.32%) |
May 27, 2015 | 115.42 | 116.50 | 115.42 | 116.40 | 8,695 | +1.34(+1.16%) |
May 26, 2015 | 116.24 | 116.24 | 114.47 | 115.06 | 31,300 | -1.55(-1.33%) |
May 22, 2015 | 116.32 | 116.61 | 116.61 | 116.61 | 9,298 | +0.12(+0.11%) |
May 21, 2015 | 115.56 | 116.48 | 115.56 | 116.48 | 11,670 | +0.52(+0.45%) |
May 20, 2015 | 116.01 | 116.44 | 115.33 | 115.97 | 17,184 | -0.07(-0.06%) |
May 19, 2015 | 116.34 | 116.54 | 115.83 | 116.03 | 14,100 | -0.01(-0.01%) |
May 18, 2015 | 115.41 | 116.38 | 115.33 | 116.04 | 6,541 | +0.36(+0.31%) |
May 15, 2015 | 115.63 | 115.71 | 115.23 | 115.68 | 8,210 | +0.26(+0.22%) |
May 14, 2015 | 114.72 | 115.56 | 114.49 | 115.42 | 22,544 | +1.41(+1.23%) |
May 13, 2015 | 114.67 | 114.67 | 113.71 | 114.01 | 6,696 | -0.08(-0.07%) |
May 12, 2015 | 113.42 | 114.47 | 113.24 | 114.09 | 9,180 | -0.41(-0.36%) |
May 11, 2015 | 114.99 | 115.23 | 114.50 | 114.50 | 8,205 | -0.41(-0.36%) |
May 08, 2015 | 114.54 | 115.20 | 114.54 | 114.91 | 14,601 | +1.58(+1.40%) |
May 07, 2015 | 112.85 | 113.73 | 112.80 | 113.33 | 32,512 | +0.54(+0.48%) |
May 06, 2015 | 113.45 | 113.78 | 111.96 | 112.79 | 18,555 | -0.29(-0.25%) |
May 05, 2015 | 114.52 | 114.57 | 113.08 | 113.08 | 12,875 | -1.72(-1.50%) |
May 04, 2015 | 114.91 | 115.44 | 114.65 | 114.80 | 7,983 | +0.16(+0.14%) |
May 01, 2015 | 113.36 | 114.64 | 113.36 | 114.64 | 15,875 | +1.69(+1.49%) |
Apr 30, 2015 | 114.34 | 114.65 | 112.72 | 112.95 | 14,068 | -1.95(-1.70%) |
Apr 29, 2015 | 114.89 | 115.20 | 114.41 | 114.90 | 6,584 | -0.48(-0.42%) |
Apr 28, 2015 | 115.98 | 116.04 | 114.86 | 115.38 | 13,024 | -0.66(-0.57%) |
Apr 27, 2015 | 116.91 | 117.41 | 115.79 | 116.04 | 25,580 | -0.32(-0.28%) |
Apr 24, 2015 | 116.77 | 116.77 | 116.30 | 116.37 | 8,254 | +0.37(+0.32%) |
Apr 23, 2015 | 115.31 | 116.41 | 115.31 | 116.00 | 12,758 | +0.43(+0.37%) |
Apr 22, 2015 | 115.15 | 115.88 | 114.86 | 115.56 | 53,747 | +0.60(+0.52%) |
Apr 21, 2015 | 114.77 | 115.36 | 114.92 | 114.96 | 12,271 | +0.19(+0.17%) |
Apr 20, 2015 | 114.12 | 114.89 | 114.12 | 114.77 | 7,649 | +1.24(+1.10%) |
Apr 17, 2015 | 114.27 | 114.27 | 112.94 | 113.53 | 48,814 | -1.49(-1.30%) |
Apr 16, 2015 | 114.82 | 115.27 | 114.66 | 115.02 | 9,622 | +0.15(+0.13%) |
Apr 15, 2015 | 114.83 | 115.28 | 114.67 | 114.87 | 13,173 | +0.40(+0.35%) |
Apr 14, 2015 | 114.49 | 114.79 | 113.80 | 114.46 | 14,983 | -0.09(-0.08%) |
Apr 13, 2015 | 115.16 | 115.76 | 114.55 | 114.55 | 20,906 | -0.61(-0.53%) |
Apr 10, 2015 | 114.65 | 115.16 | 114.45 | 115.16 | 16,823 | +0.58(+0.51%) |
Apr 09, 2015 | 114.13 | 114.63 | 113.99 | 114.58 | 15,849 | +0.41(+0.36%) |
Apr 08, 2015 | 114.08 | 114.31 | 113.95 | 114.17 | 11,048 | +0.68(+0.60%) |
Apr 07, 2015 | 114.15 | 114.50 | 113.48 | 113.49 | 16,069 | -0.36(-0.31%) |
Apr 06, 2015 | 112.30 | 114.19 | 112.30 | 113.84 | 13,048 | +0.69(+0.61%) |
Apr 02, 2015 | 112.62 | 113.15 | 113.15 | 113.15 | 12,746 | +0.56(+0.50%) |