Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 124.50 | 126.13 | 124.48 | 125.48 | 61,030 | +1.62(+1.31%) |
Jun 29, 2015 | 125.48 | 125.71 | 123.27 | 123.86 | 50,709 | -2.17(-1.72%) |
Jun 26, 2015 | 127.36 | 128.22 | 125.69 | 126.03 | 73,687 | -0.75(-0.59%) |
Jun 25, 2015 | 127.37 | 128.71 | 126.36 | 126.78 | 59,478 | -0.60(-0.47%) |
Jun 24, 2015 | 126.85 | 129.22 | 126.67 | 127.38 | 114,674 | +1.23(+0.98%) |
Jun 23, 2015 | 124.88 | 126.16 | 124.31 | 126.15 | 74,725 | +1.55(+1.25%) |
Jun 22, 2015 | 125.37 | 125.99 | 123.66 | 124.59 | 45,665 | +0.54(+0.44%) |
Jun 19, 2015 | 125.77 | 125.77 | 124.05 | 124.05 | 42,302 | -1.31(-1.04%) |
Jun 18, 2015 | 123.67 | 126.41 | 123.67 | 125.36 | 72,748 | +2.21(+1.79%) |
Jun 17, 2015 | 120.92 | 123.63 | 120.47 | 123.15 | 134,107 | +2.72(+2.26%) |
Jun 16, 2015 | 123.09 | 123.14 | 120.05 | 120.44 | 86,712 | -2.23(-1.82%) |
Jun 15, 2015 | 124.80 | 124.80 | 122.53 | 122.67 | 59,480 | -2.92(-2.32%) |
Jun 12, 2015 | 124.91 | 125.65 | 124.33 | 125.58 | 61,034 | +0.01(+0.01%) |
Jun 11, 2015 | 124.47 | 126.38 | 124.47 | 125.57 | 38,051 | +0.79(+0.64%) |
Jun 10, 2015 | 124.82 | 126.41 | 124.33 | 124.78 | 71,890 | +0.25(+0.20%) |
Jun 09, 2015 | 124.27 | 125.09 | 123.64 | 124.53 | 37,650 | +0.36(+0.29%) |
Jun 08, 2015 | 122.52 | 124.30 | 122.52 | 124.17 | 62,516 | +2.11(+1.73%) |
Jun 05, 2015 | 123.00 | 123.64 | 121.83 | 122.06 | 79,397 | -2.24(-1.81%) |
Jun 04, 2015 | 125.47 | 126.32 | 122.39 | 124.31 | 83,365 | -1.88(-1.49%) |
Jun 03, 2015 | 127.35 | 128.03 | 125.85 | 126.18 | 57,918 | -0.64(-0.50%) |
Jun 02, 2015 | 128.71 | 128.77 | 126.81 | 126.82 | 94,359 | -2.33(-1.80%) |
Jun 01, 2015 | 131.00 | 131.53 | 128.38 | 129.15 | 81,938 | -0.71(-0.55%) |
May 29, 2015 | 131.17 | 132.56 | 129.26 | 129.86 | 93,962 | -1.94(-1.47%) |
May 28, 2015 | 132.31 | 133.62 | 130.67 | 131.80 | 98,870 | -0.07(-0.05%) |
May 27, 2015 | 123.14 | 133.83 | 122.41 | 131.87 | 176,579 | +10.86(+8.98%) |
May 26, 2015 | 121.37 | 122.25 | 120.93 | 121.00 | 71,105 | -0.53(-0.44%) |
May 22, 2015 | 121.62 | 121.54 | 121.54 | 121.54 | 46,489 | -0.39(-0.32%) |
May 21, 2015 | 120.78 | 122.02 | 120.78 | 121.93 | 57,605 | +1.31(+1.09%) |
May 20, 2015 | 121.77 | 122.07 | 120.30 | 120.62 | 24,082 | -1.11(-0.91%) |
May 19, 2015 | 120.08 | 122.02 | 120.08 | 121.73 | 66,573 | +1.54(+1.28%) |
May 18, 2015 | 120.31 | 121.12 | 119.00 | 120.19 | 46,856 | -0.45(-0.37%) |
May 15, 2015 | 121.19 | 122.04 | 120.28 | 120.64 | 89,730 | -0.03(-0.03%) |
May 14, 2015 | 120.55 | 122.06 | 119.65 | 120.67 | 33,771 | +0.95(+0.79%) |
May 13, 2015 | 118.22 | 119.95 | 117.98 | 119.72 | 41,294 | +1.39(+1.17%) |
May 12, 2015 | 119.62 | 120.28 | 117.50 | 118.33 | 49,340 | -1.44(-1.20%) |
May 11, 2015 | 120.19 | 120.20 | 119.28 | 119.77 | 63,082 | +0.33(+0.28%) |
May 08, 2015 | 121.43 | 121.43 | 119.17 | 119.44 | 70,687 | -0.49(-0.41%) |
May 07, 2015 | 122.50 | 123.91 | 118.82 | 119.93 | 87,919 | -2.91(-2.37%) |
May 06, 2015 | 123.92 | 124.39 | 122.26 | 122.84 | 34,314 | -0.30(-0.24%) |
May 05, 2015 | 123.21 | 123.59 | 121.59 | 123.14 | 83,226 | +0.06(+0.05%) |
May 04, 2015 | 123.92 | 124.88 | 121.22 | 123.08 | 65,495 | -0.42(-0.34%) |
May 01, 2015 | 122.86 | 124.87 | 122.49 | 123.49 | 82,827 | +0.70(+0.57%) |
Apr 30, 2015 | 123.35 | 124.43 | 120.56 | 122.80 | 114,929 | -0.77(-0.62%) |
Apr 29, 2015 | 123.09 | 125.69 | 122.39 | 123.56 | 89,873 | -0.66(-0.53%) |
Apr 28, 2015 | 125.29 | 125.29 | 122.93 | 124.23 | 81,165 | -0.68(-0.55%) |
Apr 27, 2015 | 127.78 | 127.78 | 124.37 | 124.91 | 69,000 | -2.24(-1.76%) |
Apr 24, 2015 | 127.34 | 128.43 | 126.59 | 127.14 | 37,903 | -0.62(-0.49%) |
Apr 23, 2015 | 124.67 | 127.96 | 123.48 | 127.77 | 100,673 | +2.53(+2.02%) |
Apr 22, 2015 | 126.19 | 126.80 | 124.80 | 125.23 | 78,870 | -0.27(-0.22%) |
Apr 21, 2015 | 126.11 | 127.48 | 125.34 | 125.50 | 73,648 | -0.15(-0.12%) |
Apr 20, 2015 | 127.07 | 128.20 | 125.20 | 125.65 | 131,485 | -0.97(-0.77%) |
Apr 17, 2015 | 125.91 | 126.62 | 124.72 | 126.62 | 23,255 | -0.31(-0.25%) |
Apr 16, 2015 | 127.64 | 128.25 | 126.59 | 126.94 | 54,173 | -0.78(-0.61%) |
Apr 15, 2015 | 127.90 | 128.18 | 126.71 | 127.71 | 53,984 | +0.43(+0.34%) |
Apr 14, 2015 | 129.69 | 129.69 | 126.11 | 127.28 | 63,155 | -2.23(-1.72%) |
Apr 13, 2015 | 130.83 | 134.46 | 128.86 | 129.51 | 75,562 | -0.79(-0.60%) |
Apr 10, 2015 | 129.02 | 130.79 | 128.72 | 130.30 | 73,498 | +1.96(+1.52%) |
Apr 09, 2015 | 125.78 | 129.69 | 125.78 | 128.34 | 74,601 | +3.07(+2.45%) |
Apr 08, 2015 | 123.28 | 125.85 | 123.28 | 125.28 | 65,481 | +2.39(+1.95%) |
Apr 07, 2015 | 125.62 | 126.17 | 120.98 | 122.88 | 145,094 | -2.41(-1.92%) |
Apr 06, 2015 | 124.40 | 125.71 | 124.09 | 125.29 | 40,110 | +0.62(+0.50%) |
Apr 02, 2015 | 123.06 | 124.67 | 124.67 | 124.67 | 136,607 | +0.91(+0.73%) |