Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 132.31 | 132.59 | 131.42 | 131.65 | 149,015 | +0.31(+0.24%) |
Jun 29, 2015 | 132.99 | 133.60 | 131.29 | 131.34 | 243,808 | -2.30(-1.72%) |
Jun 26, 2015 | 135.13 | 135.17 | 133.52 | 133.64 | 186,536 | -0.42(-0.32%) |
Jun 25, 2015 | 130.56 | 134.43 | 129.98 | 134.07 | 332,030 | +4.14(+3.18%) |
Jun 24, 2015 | 131.70 | 131.70 | 129.72 | 129.93 | 128,106 | -1.89(-1.43%) |
Jun 23, 2015 | 132.49 | 132.49 | 131.34 | 131.82 | 178,216 | +0.04(+0.03%) |
Jun 22, 2015 | 132.19 | 134.36 | 131.65 | 131.78 | 369,408 | +0.98(+0.75%) |
Jun 19, 2015 | 130.31 | 131.17 | 130.19 | 130.80 | 154,888 | +0.52(+0.40%) |
Jun 18, 2015 | 129.70 | 130.56 | 129.70 | 130.28 | 243,825 | +0.94(+0.73%) |
Jun 17, 2015 | 129.76 | 130.35 | 128.89 | 129.34 | 111,617 | -0.30(-0.23%) |
Jun 16, 2015 | 129.06 | 130.11 | 128.86 | 129.65 | 111,463 | +0.98(+0.77%) |
Jun 15, 2015 | 125.63 | 129.33 | 125.52 | 128.66 | 182,741 | +2.09(+1.65%) |
Jun 12, 2015 | 127.51 | 127.59 | 126.52 | 126.57 | 154,076 | -1.27(-0.99%) |
Jun 11, 2015 | 127.54 | 128.14 | 127.50 | 127.84 | 104,876 | +0.61(+0.48%) |
Jun 10, 2015 | 126.29 | 127.38 | 125.98 | 127.23 | 102,305 | +1.46(+1.16%) |
Jun 09, 2015 | 125.63 | 125.94 | 124.98 | 125.77 | 73,556 | +0.11(+0.09%) |
Jun 08, 2015 | 125.98 | 126.60 | 125.66 | 125.66 | 104,521 | -0.34(-0.27%) |
Jun 05, 2015 | 125.36 | 126.08 | 124.64 | 126.00 | 295,300 | +0.53(+0.42%) |
Jun 04, 2015 | 126.42 | 126.42 | 125.17 | 125.47 | 39,913 | -0.99(-0.78%) |
Jun 03, 2015 | 126.92 | 126.92 | 126.01 | 126.46 | 32,935 | -0.07(-0.06%) |
Jun 02, 2015 | 127.46 | 127.46 | 126.38 | 126.54 | 262,672 | -1.26(-0.99%) |
Jun 01, 2015 | 127.86 | 128.29 | 126.55 | 127.80 | 231,593 | +0.23(+0.18%) |
May 29, 2015 | 125.75 | 128.84 | 124.43 | 127.57 | 106,980 | +1.79(+1.42%) |
May 28, 2015 | 125.55 | 126.14 | 124.91 | 125.78 | 383,754 | -0.01(-0.01%) |
May 27, 2015 | 125.02 | 126.02 | 125.02 | 125.79 | 80,976 | +1.13(+0.91%) |
May 26, 2015 | 125.68 | 125.68 | 124.41 | 124.66 | 71,181 | -1.28(-1.02%) |
May 22, 2015 | 125.45 | 125.94 | 125.94 | 125.94 | 88,523 | +0.36(+0.29%) |
May 21, 2015 | 125.48 | 125.91 | 125.30 | 125.58 | 33,002 | +0.00(+0.00%) |
May 20, 2015 | 125.17 | 125.99 | 124.90 | 125.57 | 83,531 | +0.46(+0.36%) |
May 19, 2015 | 124.34 | 125.64 | 124.16 | 125.12 | 206,528 | +0.92(+0.74%) |
May 18, 2015 | 122.66 | 124.25 | 122.49 | 124.20 | 391,538 | +1.45(+1.18%) |
May 15, 2015 | 122.56 | 122.95 | 121.84 | 122.74 | 373,772 | +0.50(+0.41%) |
May 14, 2015 | 121.54 | 122.28 | 121.51 | 122.25 | 38,138 | +1.57(+1.30%) |
May 13, 2015 | 120.58 | 121.11 | 120.35 | 120.67 | 30,490 | +0.26(+0.21%) |
May 12, 2015 | 119.87 | 120.84 | 119.60 | 120.41 | 33,233 | -0.01(-0.01%) |
May 11, 2015 | 120.08 | 120.90 | 120.08 | 120.42 | 39,455 | +0.16(+0.14%) |
May 08, 2015 | 119.82 | 120.64 | 119.60 | 120.26 | 33,580 | +1.51(+1.27%) |
May 07, 2015 | 117.80 | 119.24 | 117.42 | 118.75 | 45,949 | +0.83(+0.70%) |
May 06, 2015 | 118.38 | 118.48 | 117.15 | 117.92 | 59,544 | -0.04(-0.03%) |
May 05, 2015 | 120.11 | 120.11 | 117.94 | 117.95 | 46,942 | -2.24(-1.86%) |
May 04, 2015 | 119.23 | 120.57 | 119.23 | 120.19 | 80,083 | +1.23(+1.04%) |
May 01, 2015 | 118.92 | 119.34 | 118.36 | 118.96 | 117,525 | +0.62(+0.52%) |
Apr 30, 2015 | 119.89 | 120.79 | 118.15 | 118.34 | 84,880 | -2.07(-1.72%) |
Apr 29, 2015 | 123.16 | 123.37 | 119.37 | 120.41 | 78,754 | -3.11(-2.52%) |
Apr 28, 2015 | 122.94 | 123.64 | 120.40 | 123.52 | 41,948 | +0.94(+0.77%) |
Apr 27, 2015 | 124.81 | 125.03 | 122.34 | 122.58 | 51,481 | -1.86(-1.49%) |
Apr 24, 2015 | 124.31 | 124.56 | 123.90 | 124.44 | 47,304 | +0.30(+0.24%) |
Apr 23, 2015 | 122.59 | 124.33 | 122.59 | 124.13 | 42,610 | +0.75(+0.61%) |
Apr 22, 2015 | 123.75 | 123.80 | 122.63 | 123.38 | 37,699 | -0.21(-0.17%) |
Apr 21, 2015 | 122.94 | 124.01 | 122.97 | 123.59 | 39,452 | +0.65(+0.52%) |
Apr 20, 2015 | 123.12 | 123.49 | 122.83 | 122.94 | 104,668 | +0.43(+0.35%) |
Apr 17, 2015 | 123.13 | 123.23 | 121.59 | 122.51 | 71,152 | -1.39(-1.12%) |
Apr 16, 2015 | 123.77 | 124.31 | 123.49 | 123.90 | 74,223 | +1.01(+0.82%) |
Apr 15, 2015 | 124.27 | 124.59 | 122.76 | 122.89 | 64,276 | -0.75(-0.60%) |
Apr 14, 2015 | 123.54 | 124.02 | 122.84 | 123.64 | 162,727 | -0.06(-0.05%) |
Apr 13, 2015 | 123.88 | 124.92 | 123.70 | 123.70 | 69,885 | -0.09(-0.07%) |
Apr 10, 2015 | 123.40 | 123.80 | 123.19 | 123.79 | 40,094 | +0.41(+0.33%) |
Apr 09, 2015 | 122.84 | 123.69 | 122.46 | 123.39 | 40,793 | +0.62(+0.50%) |
Apr 08, 2015 | 122.12 | 123.12 | 122.12 | 122.77 | 47,120 | +0.82(+0.67%) |
Apr 07, 2015 | 123.33 | 123.63 | 121.92 | 121.95 | 43,259 | -0.85(-0.69%) |
Apr 06, 2015 | 121.39 | 123.21 | 121.07 | 122.80 | 61,889 | +0.79(+0.65%) |
Apr 02, 2015 | 121.67 | 122.01 | 122.01 | 122.01 | 102,426 | +0.54(+0.45%) |