Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 129.03 | 129.76 | 127.79 | 128.41 | 197,747 | +0.33(+0.26%) |
Jun 29, 2015 | 128.69 | 129.82 | 127.92 | 128.08 | 307,877 | -1.57(-1.21%) |
Jun 26, 2015 | 127.96 | 130.16 | 127.50 | 129.65 | 513,684 | +2.08(+1.63%) |
Jun 25, 2015 | 128.36 | 128.67 | 127.06 | 127.58 | 283,093 | -0.32(-0.25%) |
Jun 24, 2015 | 128.76 | 129.79 | 127.38 | 127.90 | 348,353 | -1.01(-0.79%) |
Jun 23, 2015 | 128.46 | 129.70 | 128.16 | 128.91 | 282,545 | +0.29(+0.23%) |
Jun 22, 2015 | 128.00 | 128.73 | 127.59 | 128.62 | 269,058 | +1.21(+0.95%) |
Jun 19, 2015 | 126.69 | 127.66 | 126.30 | 127.41 | 359,993 | +1.07(+0.85%) |
Jun 18, 2015 | 125.96 | 126.55 | 125.47 | 126.33 | 254,745 | +0.77(+0.61%) |
Jun 17, 2015 | 125.14 | 125.94 | 124.44 | 125.57 | 202,342 | +0.83(+0.66%) |
Jun 16, 2015 | 124.42 | 124.97 | 123.78 | 124.74 | 247,264 | +0.56(+0.45%) |
Jun 15, 2015 | 123.60 | 124.28 | 122.40 | 124.18 | 187,299 | +0.08(+0.06%) |
Jun 12, 2015 | 124.57 | 124.64 | 123.31 | 124.11 | 201,668 | -0.79(-0.63%) |
Jun 11, 2015 | 125.14 | 126.20 | 124.47 | 124.89 | 212,072 | +0.03(+0.02%) |
Jun 10, 2015 | 124.66 | 125.27 | 124.33 | 124.86 | 322,195 | +0.58(+0.47%) |
Jun 09, 2015 | 124.10 | 124.56 | 123.13 | 124.29 | 338,622 | +0.38(+0.31%) |
Jun 08, 2015 | 124.07 | 125.27 | 123.50 | 123.91 | 306,609 | -0.47(-0.38%) |
Jun 05, 2015 | 122.78 | 125.14 | 122.05 | 124.38 | 918,841 | +1.57(+1.28%) |
Jun 04, 2015 | 122.37 | 122.87 | 121.97 | 122.81 | 367,158 | +0.43(+0.35%) |
Jun 03, 2015 | 122.53 | 122.94 | 122.11 | 122.38 | 266,030 | +0.07(+0.05%) |
Jun 02, 2015 | 122.41 | 122.54 | 121.47 | 122.31 | 150,829 | -0.34(-0.28%) |
Jun 01, 2015 | 122.06 | 123.07 | 121.04 | 122.66 | 222,340 | +0.61(+0.50%) |
May 29, 2015 | 121.67 | 122.83 | 121.35 | 122.05 | 242,159 | -0.06(-0.05%) |
May 28, 2015 | 122.11 | 122.94 | 121.43 | 122.11 | 328,536 | -0.19(-0.15%) |
May 27, 2015 | 121.33 | 122.48 | 120.68 | 122.30 | 188,386 | +1.47(+1.22%) |
May 26, 2015 | 122.38 | 123.04 | 120.57 | 120.83 | 293,689 | -2.15(-1.75%) |
May 22, 2015 | 123.05 | 122.98 | 122.98 | 122.98 | 257,693 | +0.77(+0.63%) |
May 21, 2015 | 121.11 | 122.36 | 120.51 | 122.21 | 274,385 | +1.18(+0.97%) |
May 20, 2015 | 120.98 | 121.96 | 120.61 | 121.03 | 297,621 | -0.31(-0.26%) |
May 19, 2015 | 122.28 | 122.73 | 120.95 | 121.35 | 331,728 | -0.61(-0.50%) |
May 18, 2015 | 121.32 | 122.39 | 121.21 | 121.95 | 237,087 | +0.25(+0.20%) |
May 15, 2015 | 122.23 | 122.46 | 121.41 | 121.71 | 732,093 | -0.84(-0.69%) |
May 14, 2015 | 120.65 | 122.80 | 119.89 | 122.55 | 813,436 | +2.53(+2.11%) |
May 13, 2015 | 119.59 | 120.49 | 118.75 | 120.02 | 531,800 | +0.45(+0.37%) |
May 12, 2015 | 117.81 | 120.20 | 117.38 | 119.57 | 593,367 | +1.14(+0.96%) |
May 11, 2015 | 117.24 | 118.61 | 117.24 | 118.44 | 295,213 | +0.92(+0.78%) |
May 08, 2015 | 117.11 | 117.71 | 116.38 | 117.52 | 579,890 | +1.44(+1.24%) |
May 07, 2015 | 115.68 | 116.91 | 115.20 | 116.08 | 415,989 | +0.07(+0.06%) |
May 06, 2015 | 116.72 | 116.72 | 115.32 | 116.02 | 335,124 | -0.31(-0.27%) |
May 05, 2015 | 117.08 | 118.17 | 115.96 | 116.33 | 444,712 | -1.48(-1.26%) |
May 04, 2015 | 115.88 | 117.83 | 115.82 | 117.81 | 362,640 | +1.89(+1.63%) |
May 01, 2015 | 116.55 | 117.34 | 114.75 | 115.92 | 308,619 | -0.33(-0.28%) |
Apr 30, 2015 | 115.11 | 117.67 | 115.11 | 116.25 | 429,192 | +0.97(+0.84%) |
Apr 29, 2015 | 116.45 | 116.80 | 114.28 | 115.28 | 350,792 | -1.30(-1.11%) |
Apr 28, 2015 | 116.23 | 117.01 | 114.78 | 116.57 | 236,398 | +0.02(+0.02%) |
Apr 27, 2015 | 118.13 | 118.18 | 115.82 | 116.56 | 374,931 | -1.61(-1.36%) |
Apr 24, 2015 | 117.47 | 118.54 | 116.39 | 118.16 | 527,473 | +1.09(+0.93%) |
Apr 23, 2015 | 116.20 | 117.97 | 116.05 | 117.08 | 326,944 | +0.77(+0.66%) |
Apr 22, 2015 | 115.86 | 116.42 | 115.13 | 116.31 | 143,418 | +0.25(+0.22%) |
Apr 21, 2015 | 115.45 | 116.09 | 114.59 | 116.05 | 351,892 | +1.16(+1.01%) |
Apr 20, 2015 | 113.68 | 115.10 | 113.68 | 114.89 | 189,368 | +1.27(+1.12%) |
Apr 17, 2015 | 113.09 | 113.66 | 112.48 | 113.62 | 228,348 | +0.16(+0.14%) |
Apr 16, 2015 | 113.14 | 113.47 | 112.35 | 113.46 | 279,491 | +0.49(+0.44%) |
Apr 15, 2015 | 113.78 | 113.85 | 112.55 | 112.97 | 341,581 | -0.27(-0.24%) |
Apr 14, 2015 | 114.28 | 114.28 | 112.75 | 113.25 | 535,398 | -1.12(-0.98%) |
Apr 13, 2015 | 114.48 | 115.22 | 114.11 | 114.36 | 176,979 | -0.18(-0.16%) |
Apr 10, 2015 | 115.21 | 115.21 | 113.95 | 114.54 | 136,259 | -0.30(-0.26%) |
Apr 09, 2015 | 114.22 | 114.84 | 113.98 | 114.84 | 166,559 | +0.45(+0.40%) |
Apr 08, 2015 | 114.31 | 114.84 | 113.95 | 114.39 | 198,675 | +0.05(+0.04%) |
Apr 07, 2015 | 115.88 | 115.88 | 114.33 | 114.34 | 165,429 | -0.74(-0.64%) |
Apr 06, 2015 | 113.68 | 115.36 | 113.68 | 115.08 | 564,499 | +0.92(+0.80%) |
Apr 02, 2015 | 113.22 | 114.16 | 114.16 | 114.16 | 361,837 | +1.09(+0.96%) |