Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 137.76 | 137.76 | 136.02 | 136.84 | 766,627 | +0.75(+0.55%) |
Jun 29, 2015 | 135.87 | 138.57 | 135.44 | 136.09 | 804,743 | -1.32(-0.96%) |
Jun 26, 2015 | 136.16 | 137.75 | 135.89 | 137.41 | 1,342,774 | +1.84(+1.36%) |
Jun 25, 2015 | 125.79 | 138.67 | 125.79 | 135.57 | 4,155,073 | +9.73(+7.73%) |
Jun 24, 2015 | 129.39 | 129.62 | 125.38 | 125.84 | 990,772 | -3.55(-2.75%) |
Jun 23, 2015 | 130.06 | 130.76 | 129.11 | 129.40 | 633,014 | -0.77(-0.59%) |
Jun 22, 2015 | 130.38 | 131.22 | 129.94 | 130.17 | 756,859 | +0.43(+0.33%) |
Jun 19, 2015 | 127.16 | 130.16 | 126.93 | 129.73 | 998,898 | +2.51(+1.98%) |
Jun 18, 2015 | 126.73 | 127.79 | 125.84 | 127.22 | 464,042 | +0.79(+0.62%) |
Jun 17, 2015 | 125.88 | 127.11 | 125.29 | 126.43 | 416,741 | +1.19(+0.95%) |
Jun 16, 2015 | 126.15 | 126.97 | 124.88 | 125.25 | 444,905 | -1.10(-0.87%) |
Jun 15, 2015 | 125.18 | 126.69 | 124.11 | 126.34 | 574,969 | +0.92(+0.74%) |
Jun 12, 2015 | 126.70 | 127.55 | 125.31 | 125.42 | 480,436 | -2.01(-1.58%) |
Jun 11, 2015 | 126.69 | 127.86 | 126.15 | 127.43 | 759,004 | +0.95(+0.75%) |
Jun 10, 2015 | 123.14 | 127.24 | 122.96 | 126.48 | 1,170,457 | +3.76(+3.06%) |
Jun 09, 2015 | 121.86 | 122.92 | 121.67 | 122.72 | 643,150 | +0.94(+0.77%) |
Jun 08, 2015 | 122.52 | 123.27 | 121.72 | 121.78 | 353,817 | -0.93(-0.76%) |
Jun 05, 2015 | 122.82 | 123.54 | 121.46 | 122.71 | 517,337 | +0.19(+0.16%) |
Jun 04, 2015 | 123.94 | 124.16 | 122.32 | 122.52 | 544,474 | -1.81(-1.46%) |
Jun 03, 2015 | 124.67 | 125.07 | 123.71 | 124.33 | 561,518 | -0.21(-0.17%) |
Jun 02, 2015 | 125.48 | 126.03 | 124.43 | 124.54 | 488,775 | -1.64(-1.30%) |
Jun 01, 2015 | 125.21 | 126.38 | 124.16 | 126.18 | 704,588 | +1.40(+1.12%) |
May 29, 2015 | 124.86 | 126.45 | 124.16 | 124.78 | 680,029 | -0.35(-0.28%) |
May 28, 2015 | 126.27 | 127.14 | 124.22 | 125.13 | 1,331,174 | -1.62(-1.28%) |
May 27, 2015 | 122.77 | 126.83 | 122.77 | 126.75 | 1,575,736 | +4.85(+3.98%) |
May 26, 2015 | 122.08 | 122.95 | 121.37 | 121.90 | 630,404 | -0.12(-0.09%) |
May 22, 2015 | 121.84 | 122.01 | 122.01 | 122.01 | 469,108 | +0.11(+0.09%) |
May 21, 2015 | 121.82 | 122.86 | 121.40 | 121.91 | 788,129 | -0.09(-0.07%) |
May 20, 2015 | 122.98 | 123.42 | 121.97 | 121.99 | 1,113,677 | -1.09(-0.88%) |
May 19, 2015 | 121.08 | 124.43 | 120.74 | 123.08 | 821,948 | +2.07(+1.71%) |
May 18, 2015 | 117.72 | 121.29 | 117.37 | 121.01 | 850,125 | +3.38(+2.87%) |
May 15, 2015 | 117.65 | 117.87 | 116.57 | 117.64 | 638,864 | +0.13(+0.11%) |
May 14, 2015 | 116.38 | 118.44 | 115.70 | 117.50 | 662,935 | +2.18(+1.89%) |
May 13, 2015 | 115.59 | 116.06 | 114.73 | 115.33 | 628,797 | +0.30(+0.26%) |
May 12, 2015 | 116.67 | 117.09 | 114.65 | 115.03 | 517,668 | -2.49(-2.12%) |
May 11, 2015 | 116.04 | 118.31 | 115.80 | 117.52 | 752,754 | +1.44(+1.24%) |
May 08, 2015 | 115.06 | 116.23 | 114.58 | 116.08 | 708,123 | +2.06(+1.81%) |
May 07, 2015 | 110.83 | 114.27 | 110.83 | 114.02 | 995,418 | +3.00(+2.70%) |
May 06, 2015 | 112.25 | 112.37 | 110.42 | 111.02 | 647,982 | -0.87(-0.77%) |
May 05, 2015 | 115.03 | 115.41 | 111.48 | 111.88 | 772,709 | -2.99(-2.61%) |
May 04, 2015 | 112.82 | 115.31 | 112.61 | 114.87 | 816,932 | +2.47(+2.20%) |
May 01, 2015 | 113.28 | 113.71 | 111.86 | 112.40 | 868,624 | -0.13(-0.12%) |
Apr 30, 2015 | 115.00 | 115.84 | 112.26 | 112.53 | 1,102,363 | -2.66(-2.31%) |
Apr 29, 2015 | 117.20 | 117.46 | 114.16 | 115.19 | 694,954 | -2.05(-1.75%) |
Apr 28, 2015 | 118.14 | 118.36 | 112.81 | 117.24 | 1,163,968 | +1.53(+1.32%) |
Apr 27, 2015 | 118.48 | 118.48 | 115.50 | 115.71 | 677,081 | -2.35(-1.99%) |
Apr 24, 2015 | 118.08 | 118.75 | 117.54 | 118.06 | 399,229 | +0.09(+0.07%) |
Apr 23, 2015 | 116.65 | 118.14 | 115.86 | 117.97 | 674,450 | +1.47(+1.26%) |
Apr 22, 2015 | 116.39 | 116.83 | 115.19 | 116.50 | 528,804 | +0.12(+0.10%) |
Apr 21, 2015 | 116.70 | 117.20 | 115.69 | 116.38 | 531,850 | +0.02(+0.02%) |
Apr 20, 2015 | 115.49 | 116.52 | 114.79 | 116.36 | 463,435 | +1.11(+0.96%) |
Apr 17, 2015 | 114.70 | 115.63 | 114.15 | 115.26 | 485,283 | -0.19(-0.17%) |
Apr 16, 2015 | 116.30 | 116.66 | 114.82 | 115.45 | 437,177 | -1.07(-0.92%) |
Apr 15, 2015 | 115.63 | 117.44 | 115.62 | 116.52 | 566,519 | +1.87(+1.63%) |
Apr 14, 2015 | 113.58 | 115.14 | 112.52 | 114.65 | 464,520 | +0.73(+0.64%) |
Apr 13, 2015 | 114.25 | 115.20 | 113.79 | 113.92 | 392,224 | -0.05(-0.04%) |
Apr 10, 2015 | 114.17 | 114.65 | 113.07 | 113.97 | 311,963 | -0.25(-0.22%) |
Apr 09, 2015 | 114.21 | 115.18 | 112.87 | 114.22 | 578,146 | -0.27(-0.24%) |
Apr 08, 2015 | 113.67 | 115.34 | 113.11 | 114.49 | 782,160 | +1.02(+0.90%) |
Apr 07, 2015 | 113.97 | 115.36 | 113.33 | 113.47 | 554,457 | -0.18(-0.16%) |
Apr 06, 2015 | 111.59 | 114.77 | 111.22 | 113.65 | 884,601 | +1.37(+1.22%) |
Apr 02, 2015 | 108.60 | 112.28 | 112.28 | 112.28 | 1,329,798 | +3.59(+3.30%) |