Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 115.30 | 116.12 | 114.10 | 115.73 | 4,960,954 | +0.83(+0.72%) |
Jun 29, 2015 | 116.12 | 117.79 | 114.79 | 114.91 | 4,013,675 | -3.01(-2.55%) |
Jun 26, 2015 | 119.00 | 119.49 | 116.83 | 117.92 | 3,266,847 | -0.89(-0.75%) |
Jun 25, 2015 | 119.80 | 120.45 | 118.57 | 118.81 | 2,954,906 | -0.29(-0.24%) |
Jun 24, 2015 | 120.07 | 120.84 | 118.49 | 119.10 | 3,769,815 | -1.24(-1.03%) |
Jun 23, 2015 | 119.49 | 121.45 | 119.47 | 120.34 | 4,159,703 | +0.81(+0.68%) |
Jun 22, 2015 | 118.50 | 120.22 | 118.36 | 119.53 | 4,653,151 | +2.31(+1.97%) |
Jun 19, 2015 | 117.20 | 118.09 | 116.15 | 117.22 | 7,197,285 | +0.30(+0.26%) |
Jun 18, 2015 | 112.46 | 117.08 | 112.29 | 116.92 | 6,933,929 | +4.76(+4.24%) |
Jun 17, 2015 | 112.62 | 113.06 | 111.25 | 112.16 | 3,595,736 | +1.05(+0.95%) |
Jun 16, 2015 | 111.04 | 111.75 | 110.39 | 111.11 | 2,276,674 | +0.11(+0.10%) |
Jun 15, 2015 | 110.42 | 111.35 | 109.34 | 111.00 | 2,899,507 | -0.32(-0.29%) |
Jun 12, 2015 | 112.32 | 112.97 | 110.88 | 111.32 | 2,968,220 | -1.65(-1.46%) |
Jun 11, 2015 | 112.36 | 113.30 | 112.25 | 112.97 | 3,198,952 | +0.91(+0.81%) |
Jun 10, 2015 | 110.75 | 112.89 | 109.76 | 112.06 | 4,202,746 | +1.34(+1.21%) |
Jun 09, 2015 | 110.24 | 110.95 | 109.04 | 110.72 | 3,562,773 | -0.09(-0.08%) |
Jun 08, 2015 | 111.01 | 113.06 | 110.67 | 110.81 | 5,271,959 | +0.09(+0.08%) |
Jun 05, 2015 | 110.92 | 110.99 | 109.53 | 110.72 | 4,776,389 | -0.20(-0.18%) |
Jun 04, 2015 | 112.24 | 112.80 | 109.92 | 110.92 | 5,450,362 | -1.76(-1.56%) |
Jun 03, 2015 | 114.01 | 114.41 | 112.32 | 112.68 | 4,306,364 | -1.20(-1.05%) |
Jun 02, 2015 | 113.86 | 114.92 | 113.13 | 113.88 | 2,997,189 | -0.57(-0.50%) |
Jun 01, 2015 | 115.01 | 116.02 | 112.75 | 114.45 | 4,549,886 | +0.01(+0.01%) |
May 29, 2015 | 114.87 | 116.00 | 114.00 | 114.44 | 4,350,904 | -0.49(-0.43%) |
May 28, 2015 | 115.84 | 116.23 | 114.35 | 114.93 | 2,811,742 | -1.09(-0.94%) |
May 27, 2015 | 114.65 | 116.28 | 113.96 | 116.02 | 3,005,558 | +1.56(+1.36%) |
May 26, 2015 | 115.56 | 115.87 | 113.82 | 114.46 | 2,733,808 | -1.63(-1.40%) |
May 22, 2015 | 115.50 | 116.09 | 116.09 | 116.09 | 2,651,100 | -0.11(-0.09%) |
May 21, 2015 | 116.40 | 117.48 | 115.95 | 116.20 | 3,926,877 | -0.66(-0.56%) |
May 20, 2015 | 117.03 | 117.72 | 115.55 | 116.86 | 3,111,682 | +0.01(+0.01%) |
May 19, 2015 | 116.39 | 117.65 | 116.31 | 116.85 | 3,302,011 | +0.48(+0.41%) |
May 18, 2015 | 114.76 | 117.00 | 114.66 | 116.37 | 3,629,869 | +0.84(+0.73%) |
May 15, 2015 | 115.20 | 115.95 | 114.76 | 115.53 | 3,306,631 | +0.45(+0.39%) |
May 14, 2015 | 114.26 | 115.36 | 112.67 | 115.08 | 3,821,237 | +1.68(+1.48%) |
May 13, 2015 | 114.11 | 115.10 | 112.61 | 113.40 | 4,321,436 | -0.18(-0.16%) |
May 12, 2015 | 112.27 | 114.25 | 110.83 | 113.58 | 4,837,809 | +0.18(+0.16%) |
May 11, 2015 | 113.93 | 114.44 | 113.02 | 113.40 | 2,885,203 | +0.19(+0.17%) |
May 08, 2015 | 113.66 | 114.66 | 111.73 | 113.21 | 6,087,315 | +1.20(+1.07%) |
May 07, 2015 | 109.59 | 114.29 | 109.25 | 112.01 | 9,130,168 | +3.36(+3.09%) |
May 06, 2015 | 108.49 | 108.99 | 107.05 | 108.65 | 5,566,751 | +1.11(+1.03%) |
May 05, 2015 | 109.37 | 109.77 | 107.09 | 107.54 | 5,024,051 | -2.36(-2.15%) |
May 04, 2015 | 111.08 | 112.60 | 109.80 | 109.90 | 4,877,502 | -0.65(-0.59%) |
May 01, 2015 | 108.06 | 112.00 | 108.06 | 110.55 | 6,594,911 | +2.49(+2.30%) |
Apr 30, 2015 | 109.50 | 110.94 | 107.02 | 108.06 | 12,995,040 | -5.14(-4.54%) |
Apr 29, 2015 | 112.94 | 114.40 | 111.83 | 113.20 | 6,083,556 | -0.32(-0.28%) |
Apr 28, 2015 | 115.01 | 115.64 | 111.81 | 113.52 | 5,614,499 | -1.20(-1.04%) |
Apr 27, 2015 | 119.20 | 119.38 | 114.31 | 114.72 | 6,846,932 | -3.99(-3.37%) |
Apr 24, 2015 | 115.94 | 120.72 | 115.27 | 118.71 | 7,681,168 | +2.62(+2.26%) |
Apr 23, 2015 | 115.00 | 116.56 | 114.68 | 116.09 | 3,250,311 | +0.55(+0.48%) |
Apr 22, 2015 | 115.60 | 116.05 | 114.30 | 115.54 | 3,134,787 | +0.72(+0.63%) |
Apr 21, 2015 | 115.32 | 116.25 | 114.52 | 114.82 | 3,680,289 | +0.07(+0.06%) |
Apr 20, 2015 | 114.40 | 114.77 | 113.03 | 114.75 | 4,487,201 | +1.28(+1.13%) |
Apr 17, 2015 | 115.01 | 115.61 | 113.10 | 113.47 | 6,409,704 | -2.89(-2.48%) |
Apr 16, 2015 | 117.62 | 118.45 | 115.89 | 116.36 | 4,344,443 | -1.87(-1.58%) |
Apr 15, 2015 | 115.93 | 118.61 | 115.84 | 118.23 | 5,962,561 | +2.45(+2.12%) |
Apr 14, 2015 | 116.52 | 117.28 | 115.06 | 115.78 | 4,231,753 | -0.66(-0.57%) |
Apr 13, 2015 | 116.99 | 118.22 | 116.37 | 116.44 | 3,011,727 | -0.63(-0.54%) |
Apr 10, 2015 | 116.08 | 117.50 | 115.50 | 117.07 | 4,505,775 | +1.49(+1.29%) |
Apr 09, 2015 | 115.37 | 116.60 | 114.33 | 115.58 | 4,039,205 | +0.43(+0.37%) |
Apr 08, 2015 | 113.05 | 116.59 | 113.01 | 115.15 | 6,259,943 | +2.43(+2.16%) |
Apr 07, 2015 | 113.09 | 115.49 | 112.50 | 112.72 | 5,831,637 | -0.25(-0.22%) |
Apr 06, 2015 | 113.64 | 115.14 | 112.76 | 112.97 | 4,769,846 | -1.34(-1.17%) |
Apr 02, 2015 | 115.00 | 114.31 | 114.31 | 114.31 | 4,852,500 | -0.26(-0.23%) |