Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 120.14 | 120.50 | 118.96 | 119.61 | 840,587 | +0.59(+0.50%) |
Jun 29, 2015 | 126.53 | 122.49 | 119.02 | 119.02 | 963,803 | -2.12(-1.75%) |
Jun 26, 2015 | 120.37 | 121.30 | 119.53 | 121.14 | 986,973 | +1.25(+1.04%) |
Jun 25, 2015 | 120.71 | 121.62 | 119.75 | 119.89 | 721,026 | -0.61(-0.50%) |
Jun 24, 2015 | 120.99 | 121.75 | 120.37 | 120.50 | 629,969 | -0.28(-0.23%) |
Jun 23, 2015 | 122.16 | 122.33 | 120.78 | 120.78 | 931,263 | -1.64(-1.34%) |
Jun 22, 2015 | 123.54 | 123.85 | 122.39 | 122.42 | 1,412,443 | -0.70(-0.57%) |
Jun 19, 2015 | 124.53 | 124.73 | 123.13 | 123.13 | 1,187,897 | -1.80(-1.44%) |
Jun 18, 2015 | 124.05 | 126.06 | 124.05 | 124.93 | 1,008,677 | +1.24(+1.00%) |
Jun 17, 2015 | 122.16 | 123.89 | 121.23 | 123.69 | 943,521 | +1.57(+1.28%) |
Jun 16, 2015 | 121.11 | 122.74 | 119.80 | 122.13 | 816,053 | +1.30(+1.08%) |
Jun 15, 2015 | 120.52 | 120.91 | 119.67 | 120.83 | 1,480,640 | +0.16(+0.14%) |
Jun 12, 2015 | 120.95 | 121.35 | 120.32 | 120.67 | 556,292 | -0.31(-0.26%) |
Jun 11, 2015 | 120.48 | 121.36 | 120.46 | 120.98 | 982,752 | +1.20(+1.00%) |
Jun 10, 2015 | 119.07 | 120.81 | 118.33 | 119.77 | 678,403 | +0.51(+0.43%) |
Jun 09, 2015 | 119.36 | 120.17 | 118.64 | 119.26 | 912,403 | -0.22(-0.19%) |
Jun 08, 2015 | 119.67 | 120.26 | 118.83 | 119.48 | 1,332,901 | -0.08(-0.06%) |
Jun 05, 2015 | 118.54 | 120.61 | 117.83 | 119.56 | 1,163,867 | +0.03(+0.03%) |
Jun 04, 2015 | 118.38 | 120.33 | 118.38 | 119.53 | 707,475 | -0.29(-0.24%) |
Jun 03, 2015 | 122.68 | 122.73 | 119.45 | 119.82 | 980,695 | -2.93(-2.39%) |
Jun 02, 2015 | 124.43 | 124.63 | 122.51 | 122.75 | 650,041 | -2.18(-1.75%) |
Jun 01, 2015 | 123.83 | 125.19 | 123.20 | 124.93 | 907,465 | +1.33(+1.08%) |
May 29, 2015 | 124.78 | 125.26 | 122.88 | 123.60 | 2,096,142 | -0.95(-0.76%) |
May 28, 2015 | 124.30 | 124.86 | 124.00 | 124.56 | 587,493 | +0.25(+0.20%) |
May 27, 2015 | 122.90 | 124.64 | 122.58 | 124.30 | 604,817 | +1.94(+1.58%) |
May 26, 2015 | 123.19 | 123.29 | 121.85 | 122.36 | 829,251 | -1.05(-0.85%) |
May 22, 2015 | 123.03 | 123.41 | 123.41 | 123.41 | 529,116 | +0.47(+0.39%) |
May 21, 2015 | 124.32 | 124.32 | 122.67 | 122.94 | 775,383 | -1.38(-1.11%) |
May 20, 2015 | 124.73 | 125.18 | 123.95 | 124.32 | 753,807 | -0.12(-0.10%) |
May 19, 2015 | 124.18 | 125.16 | 123.56 | 124.44 | 427,019 | -0.16(-0.13%) |
May 18, 2015 | 124.61 | 125.48 | 124.18 | 124.60 | 985,248 | -0.45(-0.36%) |
May 15, 2015 | 124.56 | 125.65 | 124.15 | 125.05 | 764,467 | +0.94(+0.75%) |
May 14, 2015 | 122.31 | 124.18 | 121.82 | 124.12 | 690,353 | +2.30(+1.89%) |
May 13, 2015 | 123.02 | 124.42 | 121.35 | 121.81 | 996,191 | -0.86(-0.70%) |
May 12, 2015 | 121.40 | 123.74 | 120.58 | 122.68 | 942,245 | +0.50(+0.41%) |
May 11, 2015 | 124.46 | 125.15 | 121.98 | 122.17 | 684,927 | -2.92(-2.34%) |
May 08, 2015 | 125.49 | 126.50 | 124.70 | 125.10 | 806,721 | +1.88(+1.52%) |
May 07, 2015 | 121.55 | 124.23 | 121.55 | 123.22 | 926,017 | +1.89(+1.56%) |
May 06, 2015 | 121.61 | 122.63 | 120.84 | 121.33 | 1,126,548 | -0.20(-0.17%) |
May 05, 2015 | 125.02 | 125.07 | 121.27 | 121.53 | 1,023,711 | -3.91(-3.11%) |
May 04, 2015 | 125.21 | 126.66 | 124.92 | 125.43 | 1,132,036 | +0.99(+0.79%) |
May 01, 2015 | 122.80 | 125.06 | 122.56 | 124.44 | 1,023,733 | +2.44(+2.00%) |
Apr 30, 2015 | 123.92 | 125.02 | 121.33 | 122.00 | 1,716,663 | -2.53(-2.03%) |
Apr 29, 2015 | 126.00 | 127.04 | 123.47 | 124.53 | 1,283,892 | -2.55(-2.01%) |
Apr 28, 2015 | 127.30 | 128.25 | 125.65 | 127.09 | 1,176,394 | -0.27(-0.21%) |
Apr 27, 2015 | 127.61 | 128.52 | 127.22 | 127.35 | 1,177,271 | +0.21(+0.16%) |
Apr 24, 2015 | 127.06 | 128.08 | 126.87 | 127.15 | 535,019 | +0.03(+0.02%) |
Apr 23, 2015 | 126.67 | 127.55 | 126.34 | 127.12 | 527,210 | +0.44(+0.35%) |
Apr 22, 2015 | 125.35 | 127.20 | 124.98 | 126.68 | 573,807 | +1.18(+0.94%) |
Apr 21, 2015 | 125.19 | 126.09 | 125.19 | 125.50 | 666,650 | +0.59(+0.47%) |
Apr 20, 2015 | 124.98 | 125.72 | 124.44 | 124.90 | 550,692 | -0.04(-0.04%) |
Apr 17, 2015 | 125.09 | 125.82 | 124.16 | 124.95 | 934,982 | -0.54(-0.43%) |
Apr 16, 2015 | 124.31 | 126.17 | 123.95 | 125.49 | 566,874 | +0.77(+0.62%) |
Apr 15, 2015 | 125.53 | 125.97 | 124.32 | 124.72 | 934,698 | -1.14(-0.90%) |
Apr 14, 2015 | 124.80 | 126.51 | 124.80 | 125.85 | 565,520 | +1.34(+1.08%) |
Apr 13, 2015 | 124.95 | 125.65 | 124.51 | 124.51 | 648,535 | -0.44(-0.35%) |
Apr 10, 2015 | 126.27 | 127.18 | 124.87 | 124.95 | 886,454 | -0.68(-0.54%) |
Apr 09, 2015 | 128.63 | 128.75 | 125.10 | 125.63 | 1,166,091 | -3.45(-2.67%) |
Apr 08, 2015 | 128.59 | 129.37 | 128.31 | 129.08 | 790,763 | +0.96(+0.75%) |
Apr 07, 2015 | 130.17 | 130.41 | 128.08 | 128.12 | 987,027 | -2.39(-1.83%) |
Apr 06, 2015 | 129.90 | 130.98 | 129.58 | 130.52 | 715,711 | +0.79(+0.61%) |
Apr 02, 2015 | 128.63 | 129.72 | 129.72 | 129.72 | 883,118 | +1.36(+1.06%) |