Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 127.56 | 127.97 | 126.16 | 126.51 | 1,345,848 | +0.30(+0.24%) |
Jun 29, 2015 | 127.64 | 128.87 | 126.06 | 126.20 | 1,910,057 | -2.69(-2.09%) |
Jun 26, 2015 | 129.51 | 130.76 | 128.66 | 128.90 | 2,260,272 | +0.66(+0.52%) |
Jun 25, 2015 | 126.95 | 128.66 | 126.19 | 128.23 | 2,044,878 | +1.23(+0.97%) |
Jun 24, 2015 | 125.91 | 128.17 | 125.65 | 127.00 | 2,052,345 | +0.70(+0.56%) |
Jun 23, 2015 | 126.73 | 127.40 | 125.76 | 126.30 | 858,076 | -0.53(-0.42%) |
Jun 22, 2015 | 127.19 | 127.63 | 126.72 | 126.83 | 1,159,485 | +0.12(+0.09%) |
Jun 19, 2015 | 126.29 | 127.03 | 126.43 | 126.71 | 1,998,666 | +0.28(+0.22%) |
Jun 18, 2015 | 125.77 | 127.18 | 125.77 | 126.43 | 2,092,242 | +1.01(+0.81%) |
Jun 17, 2015 | 125.77 | 126.06 | 124.21 | 125.42 | 1,356,056 | -0.16(-0.12%) |
Jun 16, 2015 | 126.41 | 127.04 | 125.06 | 125.57 | 1,466,759 | -0.72(-0.57%) |
Jun 15, 2015 | 125.65 | 126.45 | 124.99 | 126.29 | 2,329,691 | -0.47(-0.37%) |
Jun 12, 2015 | 126.61 | 127.25 | 125.99 | 126.76 | 1,768,200 | -0.49(-0.38%) |
Jun 11, 2015 | 127.13 | 127.48 | 127.02 | 127.25 | 782,445 | +0.48(+0.38%) |
Jun 10, 2015 | 125.22 | 127.06 | 125.22 | 126.77 | 1,217,555 | +1.57(+1.25%) |
Jun 09, 2015 | 124.64 | 125.63 | 124.11 | 125.20 | 2,061,311 | +0.29(+0.23%) |
Jun 08, 2015 | 125.86 | 126.15 | 124.81 | 124.91 | 1,814,744 | -1.27(-1.00%) |
Jun 05, 2015 | 125.67 | 126.49 | 125.07 | 126.18 | 944,072 | +0.07(+0.05%) |
Jun 04, 2015 | 125.65 | 126.42 | 125.53 | 126.11 | 1,285,837 | -0.47(-0.37%) |
Jun 03, 2015 | 126.66 | 126.68 | 125.80 | 126.58 | 1,167,759 | +0.40(+0.32%) |
Jun 02, 2015 | 125.72 | 126.62 | 124.98 | 126.18 | 870,496 | +0.11(+0.08%) |
Jun 01, 2015 | 126.44 | 126.54 | 125.14 | 126.07 | 1,241,712 | -0.17(-0.13%) |
May 29, 2015 | 126.83 | 126.83 | 125.86 | 126.23 | 1,699,685 | -0.49(-0.38%) |
May 28, 2015 | 127.28 | 127.46 | 126.15 | 126.72 | 953,705 | -0.84(-0.66%) |
May 27, 2015 | 127.09 | 127.70 | 126.53 | 127.56 | 1,407,783 | +1.16(+0.92%) |
May 26, 2015 | 127.87 | 128.14 | 126.40 | 126.40 | 1,599,361 | -2.29(-1.78%) |
May 22, 2015 | 129.39 | 128.69 | 128.69 | 128.69 | 1,356,529 | -0.67(-0.52%) |
May 21, 2015 | 128.73 | 129.98 | 128.38 | 129.36 | 2,391,382 | +0.80(+0.62%) |
May 20, 2015 | 127.17 | 129.48 | 127.13 | 128.56 | 1,908,514 | +1.43(+1.13%) |
May 19, 2015 | 126.48 | 127.79 | 126.21 | 127.13 | 1,265,350 | +0.56(+0.45%) |
May 18, 2015 | 126.84 | 127.06 | 126.34 | 126.57 | 1,283,656 | -0.19(-0.15%) |
May 15, 2015 | 127.69 | 127.70 | 126.29 | 126.75 | 1,558,777 | -0.91(-0.72%) |
May 14, 2015 | 127.20 | 127.89 | 126.36 | 127.67 | 1,339,523 | +1.22(+0.96%) |
May 13, 2015 | 125.97 | 126.77 | 125.67 | 126.45 | 2,140,763 | +0.23(+0.19%) |
May 12, 2015 | 126.59 | 126.83 | 124.75 | 126.22 | 1,504,556 | -0.25(-0.20%) |
May 11, 2015 | 126.29 | 126.84 | 126.10 | 126.47 | 988,377 | -0.11(-0.08%) |
May 08, 2015 | 125.58 | 126.81 | 125.58 | 126.58 | 2,179,049 | +2.17(+1.75%) |
May 07, 2015 | 124.46 | 125.13 | 123.85 | 124.40 | 2,376,004 | +0.09(+0.07%) |
May 06, 2015 | 123.86 | 124.38 | 123.06 | 124.32 | 1,893,538 | +0.98(+0.80%) |
May 05, 2015 | 122.85 | 124.18 | 122.85 | 123.33 | 1,384,540 | -1.10(-0.88%) |
May 04, 2015 | 124.88 | 125.60 | 124.39 | 124.43 | 1,211,301 | +0.12(+0.09%) |
May 01, 2015 | 123.18 | 124.39 | 122.88 | 124.32 | 2,355,108 | +1.93(+1.58%) |
Apr 30, 2015 | 123.38 | 124.02 | 121.97 | 122.39 | 2,019,577 | -1.41(-1.14%) |
Apr 29, 2015 | 124.02 | 124.70 | 123.23 | 123.80 | 1,686,115 | -0.49(-0.39%) |
Apr 28, 2015 | 124.44 | 124.64 | 123.03 | 124.29 | 2,512,146 | +0.35(+0.28%) |
Apr 27, 2015 | 127.28 | 127.28 | 123.67 | 123.94 | 3,003,757 | -2.68(-2.12%) |
Apr 24, 2015 | 126.69 | 127.25 | 125.96 | 126.61 | 1,574,838 | +0.46(+0.36%) |
Apr 23, 2015 | 126.87 | 126.89 | 125.31 | 126.16 | 2,314,939 | -1.11(-0.87%) |
Apr 22, 2015 | 125.80 | 129.14 | 125.42 | 127.27 | 3,574,536 | -3.65(-2.79%) |
Apr 21, 2015 | 130.76 | 131.63 | 130.06 | 130.92 | 1,805,437 | +0.40(+0.31%) |
Apr 20, 2015 | 129.74 | 131.02 | 129.68 | 130.52 | 1,416,403 | +1.88(+1.46%) |
Apr 17, 2015 | 128.36 | 128.82 | 127.44 | 128.64 | 2,095,144 | -0.38(-0.29%) |
Apr 16, 2015 | 129.77 | 130.03 | 128.84 | 129.02 | 1,589,030 | -1.10(-0.85%) |
Apr 15, 2015 | 129.67 | 130.47 | 129.50 | 130.12 | 969,429 | +0.91(+0.71%) |
Apr 14, 2015 | 129.24 | 129.68 | 128.62 | 129.21 | 1,102,419 | -0.04(-0.03%) |
Apr 13, 2015 | 129.80 | 130.72 | 129.24 | 129.24 | 832,393 | -0.98(-0.75%) |
Apr 10, 2015 | 129.94 | 130.93 | 129.44 | 130.23 | 842,083 | +0.16(+0.12%) |
Apr 09, 2015 | 129.43 | 130.37 | 128.96 | 130.07 | 770,780 | +0.73(+0.57%) |
Apr 08, 2015 | 129.52 | 130.65 | 128.65 | 129.34 | 1,302,740 | -0.19(-0.15%) |
Apr 07, 2015 | 130.45 | 131.46 | 129.54 | 129.54 | 970,988 | -0.47(-0.36%) |
Apr 06, 2015 | 128.99 | 130.64 | 128.81 | 130.00 | 1,006,583 | +0.38(+0.29%) |
Apr 02, 2015 | 128.80 | 129.62 | 129.62 | 129.62 | 863,722 | +1.08(+0.84%) |