Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 115.08 | 115.08 | 113.73 | 114.58 | 469,461 | +0.55(+0.48%) |
Jun 29, 2015 | 113.92 | 116.01 | 113.78 | 114.03 | 334,669 | -1.65(-1.43%) |
Jun 26, 2015 | 115.39 | 115.88 | 113.92 | 115.68 | 284,324 | +0.55(+0.48%) |
Jun 25, 2015 | 114.86 | 115.41 | 112.85 | 115.13 | 467,086 | +1.03(+0.90%) |
Jun 24, 2015 | 117.41 | 117.41 | 112.79 | 114.10 | 434,721 | -3.25(-2.77%) |
Jun 23, 2015 | 119.72 | 120.00 | 117.10 | 117.35 | 250,311 | -2.53(-2.11%) |
Jun 22, 2015 | 120.52 | 121.86 | 119.26 | 119.88 | 226,793 | +0.00(+0.00%) |
Jun 19, 2015 | 120.35 | 120.55 | 117.79 | 119.88 | 356,291 | +0.13(+0.11%) |
Jun 18, 2015 | 120.00 | 122.00 | 119.41 | 119.75 | 607,918 | +1.55(+1.31%) |
Jun 17, 2015 | 117.99 | 119.15 | 117.50 | 118.20 | 371,430 | +0.63(+0.54%) |
Jun 16, 2015 | 119.02 | 119.04 | 117.24 | 117.57 | 258,892 | -0.89(-0.75%) |
Jun 15, 2015 | 117.40 | 118.56 | 116.03 | 118.46 | 233,470 | +0.72(+0.61%) |
Jun 12, 2015 | 117.91 | 118.43 | 117.08 | 117.74 | 197,502 | -1.12(-0.94%) |
Jun 11, 2015 | 118.34 | 119.29 | 117.42 | 118.86 | 249,724 | +0.57(+0.48%) |
Jun 10, 2015 | 118.63 | 118.63 | 116.89 | 118.29 | 538,558 | +0.30(+0.25%) |
Jun 09, 2015 | 117.74 | 118.56 | 116.51 | 117.99 | 205,226 | +0.05(+0.04%) |
Jun 08, 2015 | 117.40 | 118.48 | 116.71 | 117.94 | 225,846 | +0.31(+0.26%) |
Jun 05, 2015 | 116.75 | 118.01 | 115.34 | 117.63 | 195,701 | +0.92(+0.79%) |
Jun 04, 2015 | 118.13 | 119.03 | 116.51 | 116.71 | 361,427 | -1.86(-1.57%) |
Jun 03, 2015 | 115.91 | 119.01 | 115.13 | 118.57 | 472,987 | +3.13(+2.71%) |
Jun 02, 2015 | 115.32 | 116.38 | 114.94 | 115.44 | 385,782 | -0.54(-0.47%) |
Jun 01, 2015 | 117.31 | 117.37 | 115.18 | 115.98 | 621,297 | -0.62(-0.53%) |
May 29, 2015 | 121.24 | 121.24 | 115.50 | 116.60 | 1,819,615 | -6.43(-5.23%) |
May 28, 2015 | 121.53 | 123.10 | 120.20 | 123.03 | 317,524 | +0.96(+0.79%) |
May 27, 2015 | 120.15 | 122.84 | 119.56 | 122.07 | 298,176 | +1.91(+1.59%) |
May 26, 2015 | 120.81 | 121.27 | 119.52 | 120.16 | 309,109 | -1.11(-0.92%) |
May 22, 2015 | 120.40 | 121.27 | 121.27 | 121.27 | 289,800 | +0.40(+0.33%) |
May 21, 2015 | 121.62 | 122.47 | 120.32 | 120.87 | 296,283 | -1.01(-0.83%) |
May 20, 2015 | 120.25 | 122.81 | 119.83 | 121.88 | 395,240 | +1.69(+1.41%) |
May 19, 2015 | 121.64 | 121.64 | 119.62 | 120.19 | 278,812 | -0.66(-0.55%) |
May 18, 2015 | 119.74 | 121.24 | 119.17 | 120.85 | 315,322 | +0.76(+0.63%) |
May 15, 2015 | 119.64 | 120.76 | 119.31 | 120.09 | 304,370 | +0.07(+0.06%) |
May 14, 2015 | 120.32 | 120.98 | 119.35 | 120.02 | 407,423 | +0.22(+0.18%) |
May 13, 2015 | 118.26 | 120.48 | 117.34 | 119.80 | 511,294 | +1.47(+1.24%) |
May 12, 2015 | 116.08 | 119.16 | 114.77 | 118.33 | 418,309 | +1.19(+1.02%) |
May 11, 2015 | 116.00 | 118.12 | 115.52 | 117.14 | 381,946 | +1.18(+1.02%) |
May 08, 2015 | 115.05 | 117.94 | 115.05 | 115.96 | 581,603 | +0.86(+0.75%) |
May 07, 2015 | 114.19 | 115.64 | 113.33 | 115.10 | 346,362 | +0.99(+0.87%) |
May 06, 2015 | 113.55 | 114.85 | 111.14 | 114.11 | 642,538 | +0.65(+0.57%) |
May 05, 2015 | 114.80 | 116.11 | 112.24 | 113.46 | 898,850 | -2.00(-1.73%) |
May 04, 2015 | 114.31 | 117.50 | 112.32 | 115.46 | 1,079,114 | +1.87(+1.65%) |
May 01, 2015 | 127.62 | 128.70 | 112.77 | 113.59 | 1,881,571 | -9.07(-7.39%) |
Apr 30, 2015 | 126.00 | 126.91 | 122.33 | 122.66 | 944,817 | -4.36(-3.43%) |
Apr 29, 2015 | 124.70 | 127.48 | 122.78 | 127.02 | 575,783 | +2.01(+1.61%) |
Apr 28, 2015 | 125.75 | 127.50 | 122.65 | 125.01 | 545,785 | -1.01(-0.80%) |
Apr 27, 2015 | 124.78 | 127.33 | 124.36 | 126.02 | 700,117 | +0.72(+0.57%) |
Apr 24, 2015 | 122.61 | 126.97 | 120.59 | 125.30 | 445,035 | +3.30(+2.70%) |
Apr 23, 2015 | 119.50 | 123.42 | 118.38 | 122.00 | 846,835 | +1.84(+1.53%) |
Apr 22, 2015 | 121.65 | 122.19 | 119.33 | 120.16 | 692,467 | -1.35(-1.11%) |
Apr 21, 2015 | 123.59 | 124.20 | 120.75 | 121.51 | 487,123 | -1.77(-1.44%) |
Apr 20, 2015 | 127.50 | 127.99 | 123.21 | 123.28 | 445,536 | -3.90(-3.07%) |
Apr 17, 2015 | 128.10 | 128.25 | 125.59 | 127.18 | 447,316 | -2.11(-1.63%) |
Apr 16, 2015 | 125.41 | 129.50 | 125.32 | 129.29 | 449,283 | +3.81(+3.04%) |
Apr 15, 2015 | 126.76 | 127.51 | 124.36 | 125.48 | 602,548 | -0.76(-0.60%) |
Apr 14, 2015 | 126.28 | 126.99 | 124.02 | 126.24 | 888,812 | -0.89(-0.70%) |
Apr 13, 2015 | 126.01 | 130.80 | 123.20 | 127.13 | 1,600,812 | +6.57(+5.45%) |
Apr 10, 2015 | 121.57 | 122.73 | 119.09 | 120.56 | 288,034 | -1.10(-0.90%) |
Apr 09, 2015 | 117.31 | 122.31 | 117.31 | 121.66 | 438,784 | +4.56(+3.89%) |
Apr 08, 2015 | 116.20 | 120.05 | 115.42 | 117.10 | 656,245 | +0.86(+0.74%) |
Apr 07, 2015 | 121.68 | 123.93 | 114.57 | 116.24 | 1,659,351 | -5.93(-4.85%) |
Apr 06, 2015 | 116.56 | 122.81 | 115.83 | 122.17 | 749,453 | +4.52(+3.84%) |
Apr 02, 2015 | 118.77 | 117.65 | 117.65 | 117.65 | 501,600 | -1.14(-0.96%) |