Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 134.29 | 137.24 | 133.47 | 136.78 | 1,269,019 | +4.47(+3.38%) |
Jun 29, 2015 | 133.70 | 136.28 | 131.57 | 132.31 | 1,583,597 | -2.53(-1.88%) |
Jun 26, 2015 | 135.52 | 135.99 | 132.85 | 134.84 | 1,227,451 | -0.52(-0.38%) |
Jun 25, 2015 | 136.66 | 137.38 | 133.78 | 135.36 | 932,732 | -1.13(-0.83%) |
Jun 24, 2015 | 138.85 | 139.57 | 136.00 | 136.49 | 1,249,865 | -2.37(-1.71%) |
Jun 23, 2015 | 141.04 | 141.51 | 137.16 | 138.86 | 1,198,774 | -1.14(-0.81%) |
Jun 22, 2015 | 138.79 | 140.31 | 137.28 | 140.00 | 1,253,336 | +2.07(+1.50%) |
Jun 19, 2015 | 137.21 | 138.65 | 135.07 | 137.93 | 2,013,081 | -0.73(-0.53%) |
Jun 18, 2015 | 132.27 | 140.49 | 132.21 | 138.66 | 5,641,122 | +15.06(+12.18%) |
Jun 17, 2015 | 121.80 | 123.99 | 121.80 | 123.60 | 1,182,686 | +2.50(+2.06%) |
Jun 16, 2015 | 122.00 | 122.98 | 120.79 | 121.10 | 800,278 | -0.83(-0.68%) |
Jun 15, 2015 | 121.30 | 122.44 | 120.01 | 121.93 | 809,156 | -0.10(-0.08%) |
Jun 12, 2015 | 122.30 | 122.79 | 121.21 | 122.03 | 763,093 | -1.01(-0.82%) |
Jun 11, 2015 | 122.81 | 123.48 | 121.80 | 123.04 | 678,427 | +0.77(+0.63%) |
Jun 10, 2015 | 120.92 | 122.41 | 117.54 | 122.27 | 1,030,022 | +1.61(+1.33%) |
Jun 09, 2015 | 123.47 | 123.90 | 120.21 | 120.66 | 1,300,466 | -3.24(-2.62%) |
Jun 08, 2015 | 125.00 | 125.58 | 122.96 | 123.90 | 833,955 | +0.05(+0.04%) |
Jun 05, 2015 | 121.65 | 124.25 | 119.72 | 123.85 | 1,013,209 | +3.39(+2.81%) |
Jun 04, 2015 | 122.61 | 123.78 | 118.98 | 120.46 | 1,131,576 | -3.31(-2.67%) |
Jun 03, 2015 | 124.12 | 125.59 | 122.96 | 123.77 | 781,448 | -0.24(-0.19%) |
Jun 02, 2015 | 123.77 | 125.21 | 120.86 | 124.01 | 1,083,118 | -0.02(-0.02%) |
Jun 01, 2015 | 125.70 | 126.92 | 121.86 | 124.03 | 1,181,358 | -1.54(-1.23%) |
May 29, 2015 | 127.73 | 127.82 | 124.19 | 125.57 | 1,650,630 | -1.82(-1.43%) |
May 28, 2015 | 129.43 | 130.00 | 126.33 | 127.39 | 1,184,197 | -2.15(-1.66%) |
May 27, 2015 | 128.12 | 131.54 | 127.02 | 129.54 | 1,718,399 | +2.43(+1.91%) |
May 26, 2015 | 127.00 | 128.74 | 125.46 | 127.11 | 1,047,704 | -0.08(-0.06%) |
May 22, 2015 | 126.26 | 127.19 | 127.19 | 127.19 | 773,300 | +0.31(+0.24%) |
May 21, 2015 | 127.59 | 128.00 | 124.57 | 126.88 | 874,659 | -1.09(-0.85%) |
May 20, 2015 | 125.44 | 128.22 | 124.25 | 127.97 | 1,066,260 | +2.98(+2.38%) |
May 19, 2015 | 126.23 | 127.83 | 124.07 | 124.99 | 1,013,210 | -1.03(-0.82%) |
May 18, 2015 | 122.42 | 126.15 | 121.53 | 126.02 | 1,142,699 | +3.24(+2.64%) |
May 15, 2015 | 122.60 | 123.31 | 121.47 | 122.78 | 650,455 | +0.13(+0.11%) |
May 14, 2015 | 122.38 | 123.71 | 120.04 | 122.65 | 1,128,859 | +1.18(+0.97%) |
May 13, 2015 | 122.14 | 123.01 | 120.62 | 121.47 | 936,275 | +0.38(+0.31%) |
May 12, 2015 | 120.23 | 121.35 | 119.05 | 121.09 | 782,197 | +0.13(+0.11%) |
May 11, 2015 | 122.28 | 123.41 | 120.56 | 120.96 | 959,539 | -0.70(-0.58%) |
May 08, 2015 | 121.49 | 124.32 | 120.63 | 121.66 | 1,133,872 | +1.30(+1.08%) |
May 07, 2015 | 119.75 | 120.78 | 117.17 | 120.36 | 1,276,279 | +0.66(+0.55%) |
May 06, 2015 | 119.14 | 122.50 | 116.00 | 119.70 | 2,505,319 | +5.78(+5.07%) |
May 05, 2015 | 115.69 | 116.26 | 113.50 | 113.92 | 994,122 | -2.40(-2.06%) |
May 04, 2015 | 115.43 | 119.61 | 114.64 | 116.32 | 1,056,734 | +0.40(+0.35%) |
May 01, 2015 | 114.85 | 119.75 | 112.61 | 115.92 | 1,862,442 | +3.87(+3.45%) |
Apr 30, 2015 | 116.34 | 118.65 | 110.50 | 112.05 | 1,718,924 | -3.14(-2.73%) |
Apr 29, 2015 | 113.94 | 117.33 | 113.40 | 115.19 | 968,564 | -0.46(-0.40%) |
Apr 28, 2015 | 118.27 | 118.84 | 113.20 | 115.65 | 1,746,605 | -1.32(-1.13%) |
Apr 27, 2015 | 120.72 | 124.95 | 115.43 | 116.97 | 2,546,672 | -3.31(-2.75%) |
Apr 24, 2015 | 122.38 | 123.14 | 120.21 | 120.28 | 821,847 | -2.67(-2.17%) |
Apr 23, 2015 | 120.69 | 124.05 | 120.26 | 122.95 | 1,004,808 | +1.87(+1.54%) |
Apr 22, 2015 | 121.30 | 123.15 | 120.37 | 121.08 | 731,358 | -0.16(-0.13%) |
Apr 21, 2015 | 120.94 | 121.74 | 119.70 | 121.24 | 980,304 | +1.11(+0.92%) |
Apr 20, 2015 | 121.04 | 121.51 | 119.04 | 120.13 | 1,026,260 | -0.78(-0.65%) |
Apr 17, 2015 | 120.85 | 121.71 | 119.50 | 120.91 | 1,613,908 | -0.75(-0.61%) |
Apr 16, 2015 | 121.40 | 122.20 | 119.80 | 121.66 | 795,883 | +0.86(+0.71%) |
Apr 15, 2015 | 122.03 | 122.10 | 119.27 | 120.80 | 1,193,902 | -0.70(-0.58%) |
Apr 14, 2015 | 122.00 | 123.72 | 119.38 | 121.50 | 1,136,024 | -0.64(-0.52%) |
Apr 13, 2015 | 121.88 | 124.86 | 121.86 | 122.14 | 953,404 | -0.06(-0.05%) |
Apr 10, 2015 | 122.56 | 124.00 | 121.40 | 122.20 | 1,608,993 | +0.12(+0.10%) |
Apr 09, 2015 | 124.50 | 126.66 | 121.80 | 122.08 | 1,964,908 | -1.56(-1.26%) |
Apr 08, 2015 | 120.39 | 124.81 | 120.29 | 123.64 | 2,056,039 | +2.47(+2.04%) |
Apr 07, 2015 | 119.69 | 123.50 | 119.11 | 121.17 | 1,675,716 | +2.39(+2.01%) |
Apr 06, 2015 | 120.11 | 121.35 | 118.17 | 118.78 | 1,213,763 | -1.60(-1.33%) |
Apr 02, 2015 | 120.92 | 120.38 | 120.38 | 120.38 | 1,525,900 | -0.57(-0.47%) |