Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 117.27 | 118.02 | 115.95 | 117.48 | 5,087,415 | +1.47(+1.27%) |
Jun 29, 2015 | 119.86 | 120.88 | 115.89 | 116.02 | 6,248,670 | -4.91(-4.06%) |
Jun 26, 2015 | 121.99 | 122.28 | 120.32 | 120.93 | 4,622,990 | -0.57(-0.47%) |
Jun 25, 2015 | 123.07 | 123.09 | 120.93 | 121.50 | 3,147,623 | -0.86(-0.71%) |
Jun 24, 2015 | 123.61 | 123.85 | 121.89 | 122.36 | 3,295,596 | -1.38(-1.11%) |
Jun 23, 2015 | 125.08 | 125.12 | 123.24 | 123.74 | 3,203,888 | -0.41(-0.33%) |
Jun 22, 2015 | 123.68 | 124.94 | 123.55 | 124.14 | 2,517,308 | +1.15(+0.93%) |
Jun 19, 2015 | 122.54 | 124.15 | 122.27 | 123.00 | 6,771,452 | +0.46(+0.37%) |
Jun 18, 2015 | 119.64 | 123.03 | 119.62 | 122.54 | 4,514,049 | +3.42(+2.87%) |
Jun 17, 2015 | 120.04 | 120.13 | 118.53 | 119.11 | 3,931,310 | -0.44(-0.37%) |
Jun 16, 2015 | 119.24 | 120.00 | 118.69 | 119.56 | 2,251,464 | +0.10(+0.08%) |
Jun 15, 2015 | 118.43 | 119.67 | 117.52 | 119.46 | 3,378,142 | -0.02(-0.01%) |
Jun 12, 2015 | 120.32 | 120.71 | 118.69 | 119.47 | 3,133,658 | -1.41(-1.17%) |
Jun 11, 2015 | 120.84 | 121.66 | 119.72 | 120.88 | 4,747,874 | +1.84(+1.55%) |
Jun 10, 2015 | 117.39 | 119.29 | 115.46 | 119.04 | 7,803,697 | +0.57(+0.48%) |
Jun 09, 2015 | 119.80 | 120.23 | 117.78 | 118.46 | 3,613,390 | -1.28(-1.07%) |
Jun 08, 2015 | 120.38 | 121.27 | 119.10 | 119.74 | 2,721,622 | -0.60(-0.50%) |
Jun 05, 2015 | 121.30 | 121.98 | 119.41 | 120.34 | 4,484,292 | -0.64(-0.53%) |
Jun 04, 2015 | 119.84 | 121.27 | 119.61 | 120.98 | 5,119,344 | +0.73(+0.61%) |
Jun 03, 2015 | 120.49 | 120.81 | 119.69 | 120.25 | 2,823,112 | +0.53(+0.44%) |
Jun 02, 2015 | 120.06 | 120.89 | 118.46 | 119.72 | 3,263,183 | -0.45(-0.38%) |
Jun 01, 2015 | 120.60 | 120.91 | 119.00 | 120.17 | 3,724,255 | +0.59(+0.49%) |
May 29, 2015 | 119.99 | 120.89 | 119.07 | 119.58 | 5,768,323 | -0.83(-0.69%) |
May 28, 2015 | 122.14 | 122.14 | 119.25 | 120.42 | 5,494,994 | -2.36(-1.93%) |
May 27, 2015 | 122.41 | 123.21 | 121.89 | 122.78 | 4,359,667 | +1.09(+0.90%) |
May 26, 2015 | 122.94 | 124.33 | 120.91 | 121.69 | 5,329,162 | -3.50(-2.79%) |
May 22, 2015 | 125.18 | 125.18 | 125.18 | 125.18 | 2,137,799 | -0.20(-0.16%) |
May 21, 2015 | 125.14 | 126.06 | 124.60 | 125.38 | 2,818,077 | -0.11(-0.09%) |
May 20, 2015 | 125.48 | 126.72 | 124.28 | 125.49 | 2,648,904 | +0.32(+0.26%) |
May 19, 2015 | 125.40 | 125.60 | 124.33 | 125.17 | 2,283,500 | +0.09(+0.07%) |
May 18, 2015 | 123.75 | 125.43 | 123.42 | 125.08 | 2,814,717 | +0.83(+0.66%) |
May 15, 2015 | 124.95 | 125.22 | 123.73 | 124.25 | 3,116,946 | +0.29(+0.23%) |
May 14, 2015 | 122.37 | 124.10 | 121.06 | 123.96 | 3,550,632 | +2.75(+2.27%) |
May 13, 2015 | 122.25 | 123.39 | 120.64 | 121.21 | 3,562,516 | +0.12(+0.09%) |
May 12, 2015 | 121.68 | 121.88 | 119.16 | 121.10 | 5,696,769 | -1.55(-1.26%) |
May 11, 2015 | 123.60 | 124.12 | 122.61 | 122.64 | 3,576,847 | -0.98(-0.79%) |
May 08, 2015 | 121.68 | 124.02 | 121.18 | 123.62 | 6,124,912 | +3.38(+2.81%) |
May 07, 2015 | 121.26 | 121.71 | 119.71 | 120.24 | 5,741,103 | -0.80(-0.66%) |
May 06, 2015 | 121.84 | 122.14 | 119.29 | 121.04 | 4,940,999 | -0.37(-0.31%) |
May 05, 2015 | 122.84 | 123.51 | 121.26 | 121.42 | 4,052,355 | -2.03(-1.65%) |
May 04, 2015 | 122.98 | 124.86 | 122.95 | 123.45 | 4,584,903 | +1.33(+1.09%) |
May 01, 2015 | 121.46 | 123.13 | 120.81 | 122.12 | 4,281,886 | +1.87(+1.55%) |
Apr 30, 2015 | 121.72 | 123.14 | 119.16 | 120.25 | 5,836,044 | -2.34(-1.91%) |
Apr 29, 2015 | 122.82 | 124.47 | 121.48 | 122.59 | 4,307,953 | -1.15(-0.93%) |
Apr 28, 2015 | 123.48 | 125.88 | 122.32 | 123.74 | 5,597,790 | +0.08(+0.07%) |
Apr 27, 2015 | 128.31 | 128.48 | 123.02 | 123.66 | 5,759,725 | -4.21(-3.29%) |
Apr 24, 2015 | 128.05 | 128.89 | 126.46 | 127.87 | 3,346,357 | -0.96(-0.74%) |
Apr 23, 2015 | 127.89 | 129.12 | 126.85 | 128.83 | 4,816,783 | +0.05(+0.04%) |
Apr 22, 2015 | 131.77 | 132.20 | 127.18 | 128.77 | 7,027,810 | +0.49(+0.38%) |
Apr 21, 2015 | 127.24 | 128.60 | 127.23 | 128.28 | 4,979,794 | +1.90(+1.50%) |
Apr 20, 2015 | 125.38 | 126.44 | 124.17 | 126.39 | 3,625,151 | +1.82(+1.46%) |
Apr 17, 2015 | 125.65 | 126.03 | 123.15 | 124.57 | 5,580,541 | -2.51(-1.97%) |
Apr 16, 2015 | 126.72 | 127.66 | 125.70 | 127.08 | 4,051,885 | +1.07(+0.85%) |
Apr 15, 2015 | 124.22 | 126.34 | 124.02 | 126.01 | 4,804,149 | +2.21(+1.78%) |
Apr 14, 2015 | 123.75 | 124.49 | 122.30 | 123.80 | 2,756,828 | +0.06(+0.05%) |
Apr 13, 2015 | 123.99 | 125.44 | 123.62 | 123.74 | 2,320,626 | -0.68(-0.54%) |
Apr 10, 2015 | 123.05 | 124.65 | 122.08 | 124.42 | 3,161,802 | +1.44(+1.17%) |
Apr 09, 2015 | 122.78 | 123.21 | 121.14 | 122.98 | 3,755,931 | +0.88(+0.72%) |
Apr 08, 2015 | 120.08 | 122.60 | 120.06 | 122.09 | 3,980,482 | +2.32(+1.94%) |
Apr 07, 2015 | 118.51 | 121.44 | 118.25 | 119.77 | 3,864,107 | +1.52(+1.29%) |
Apr 06, 2015 | 117.88 | 119.76 | 117.73 | 118.25 | 4,183,267 | -0.46(-0.38%) |
Apr 02, 2015 | 119.65 | 118.71 | 118.71 | 118.71 | 3,959,454 | -0.93(-0.78%) |