Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 116.70 | 119.40 | 115.50 | 118.95 | 330 | +2.25(+1.93%) |
Jun 29, 2015 | 113.55 | 119.70 | 113.40 | 116.70 | 563 | +3.60(+3.18%) |
Jun 26, 2015 | 119.55 | 119.55 | 113.10 | 113.10 | 890 | -3.75(-3.21%) |
Jun 25, 2015 | 120.60 | 120.60 | 109.80 | 116.85 | 2,576 | -2.70(-2.26%) |
Jun 24, 2015 | 119.85 | 119.85 | 113.40 | 119.55 | 657 | +0.60(+0.50%) |
Jun 23, 2015 | 116.10 | 120.00 | 115.50 | 118.95 | 903 | +5.55(+4.89%) |
Jun 22, 2015 | 117.75 | 117.75 | 112.50 | 113.40 | 1,570 | +0.00(+0.00%) |
Jun 19, 2015 | 122.25 | 129.45 | 113.40 | 113.40 | 5,077 | -13.65(-10.74%) |
Jun 18, 2015 | 135.45 | 137.70 | 123.60 | 127.05 | 1,849 | -6.60(-4.94%) |
Jun 17, 2015 | 134.70 | 141.00 | 132.30 | 133.65 | 1,264 | -1.50(-1.11%) |
Jun 16, 2015 | 133.65 | 136.65 | 132.75 | 135.15 | 1,203 | +0.45(+0.33%) |
Jun 15, 2015 | 136.05 | 141.00 | 134.40 | 134.70 | 842 | -1.95(-1.43%) |
Jun 12, 2015 | 139.20 | 140.10 | 132.75 | 136.65 | 445 | -4.20(-2.98%) |
Jun 11, 2015 | 140.70 | 140.85 | 136.50 | 140.85 | 851 | +2.70(+1.95%) |
Jun 10, 2015 | 139.95 | 140.70 | 133.44 | 138.15 | 800 | +1.20(+0.88%) |
Jun 09, 2015 | 138.30 | 140.70 | 136.65 | 136.95 | 870 | -0.75(-0.54%) |
Jun 08, 2015 | 135.00 | 141.30 | 131.55 | 137.70 | 1,141 | +4.05(+3.03%) |
Jun 05, 2015 | 133.50 | 134.10 | 130.05 | 133.65 | 683 | +0.30(+0.22%) |
Jun 04, 2015 | 138.00 | 142.05 | 126.30 | 133.35 | 5,544 | -5.40(-3.89%) |
Jun 03, 2015 | 139.72 | 142.05 | 137.55 | 138.75 | 602 | -1.35(-0.96%) |
Jun 02, 2015 | 142.50 | 142.50 | 138.90 | 140.10 | 416 | +1.35(+0.97%) |
Jun 01, 2015 | 144.00 | 145.80 | 138.30 | 138.75 | 1,125 | -0.45(-0.32%) |
May 29, 2015 | 140.55 | 145.50 | 138.44 | 139.20 | 130 | -3.45(-2.42%) |
May 28, 2015 | 142.65 | 142.65 | 142.20 | 142.65 | 113 | +1.80(+1.28%) |
May 27, 2015 | 141.00 | 145.20 | 140.85 | 140.85 | 819 | +0.75(+0.54%) |
May 26, 2015 | 134.40 | 142.35 | 134.40 | 140.10 | 1,328 | +4.35(+3.20%) |
May 22, 2015 | 136.95 | 135.75 | 135.75 | 135.75 | 1,226 | +0.45(+0.33%) |
May 21, 2015 | 130.05 | 136.50 | 128.25 | 135.30 | 873 | +7.05(+5.50%) |
May 20, 2015 | 123.38 | 134.70 | 123.30 | 128.25 | 4,315 | +2.40(+1.91%) |
May 19, 2015 | 122.25 | 125.85 | 122.25 | 125.85 | 266 | +2.85(+2.32%) |
May 18, 2015 | 128.85 | 128.85 | 121.65 | 123.00 | 2,364 | -6.90(-5.31%) |
May 15, 2015 | 129.45 | 131.10 | 127.50 | 129.90 | 502 | +2.09(+1.64%) |
May 14, 2015 | 127.50 | 133.20 | 124.50 | 127.81 | 283 | +0.31(+0.24%) |
May 13, 2015 | 120.56 | 127.65 | 120.56 | 127.50 | 201 | -2.25(-1.73%) |
May 12, 2015 | 126.75 | 129.75 | 123.45 | 129.75 | 1,071 | +1.80(+1.41%) |
May 11, 2015 | 131.25 | 133.05 | 120.30 | 127.95 | 2,859 | -0.30(-0.23%) |
May 08, 2015 | 127.95 | 129.30 | 124.50 | 128.25 | 404 | +1.42(+1.12%) |
May 07, 2015 | 134.21 | 134.21 | 124.65 | 126.83 | 428 | -2.02(-1.57%) |
May 06, 2015 | 124.35 | 128.85 | 123.30 | 128.85 | 582 | +3.15(+2.51%) |
May 05, 2015 | 126.00 | 136.80 | 123.44 | 125.70 | 6,939 | -3.00(-2.33%) |
May 04, 2015 | 136.50 | 136.50 | 126.45 | 128.70 | 931 | -10.35(-7.44%) |
May 01, 2015 | 135.90 | 139.61 | 121.65 | 139.05 | 504 | +4.05(+3.00%) |
Apr 30, 2015 | 140.70 | 140.70 | 135.00 | 135.00 | 151 | -1.35(-0.99%) |
Apr 29, 2015 | 132.60 | 137.50 | 132.60 | 136.35 | 1,207 | +8.85(+6.94%) |
Apr 28, 2015 | 140.25 | 143.70 | 120.30 | 127.50 | 3,197 | -15.15(-10.62%) |
Apr 27, 2015 | 144.60 | 147.30 | 141.75 | 142.65 | 500 | -0.30(-0.21%) |
Apr 24, 2015 | 146.40 | 147.15 | 139.50 | 142.95 | 323 | -5.85(-3.93%) |
Apr 23, 2015 | 145.80 | 150.75 | 145.80 | 148.80 | 358 | -0.82(-0.55%) |
Apr 22, 2015 | 145.20 | 151.95 | 144.90 | 149.62 | 200 | -1.28(-0.84%) |
Apr 21, 2015 | 154.65 | 154.65 | 139.78 | 150.90 | 824 | -4.65(-2.99%) |
Apr 20, 2015 | 157.50 | 157.50 | 141.92 | 155.55 | 1,252 | +0.60(+0.39%) |
Apr 17, 2015 | 159.04 | 159.15 | 153.30 | 154.95 | 1,521 | -2.70(-1.71%) |
Apr 16, 2015 | 163.20 | 163.20 | 157.65 | 157.65 | 247 | +0.90(+0.57%) |
Apr 15, 2015 | 155.10 | 158.70 | 155.10 | 156.75 | 180 | +1.95(+1.26%) |
Apr 14, 2015 | 153.00 | 156.00 | 153.00 | 154.80 | 484 | +1.95(+1.28%) |
Apr 13, 2015 | 149.85 | 153.45 | 149.85 | 152.85 | 483 | +3.75(+2.52%) |
Apr 10, 2015 | 147.45 | 153.75 | 146.55 | 149.10 | 304 | +2.10(+1.43%) |
Apr 09, 2015 | 152.70 | 153.30 | 147.00 | 147.00 | 243 | -4.84(-3.19%) |
Apr 08, 2015 | 151.65 | 154.50 | 151.65 | 151.84 | 788 | +0.64(+0.42%) |
Apr 07, 2015 | 149.40 | 151.50 | 147.75 | 151.20 | 520 | +4.95(+3.38%) |
Apr 06, 2015 | 143.25 | 147.90 | 140.55 | 146.25 | 504 | +1.50(+1.04%) |
Apr 02, 2015 | 140.25 | 144.75 | 144.75 | 144.75 | 800 | +4.57(+3.26%) |