Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 132.37 | 132.37 | 132.37 | 0 | +5.85(+4.62%) | |
Jun 29, 2015 | 127.75 | 128.61 | 126.06 | 126.52 | 263,655 | -1.92(-1.49%) |
Jun 26, 2015 | 130.58 | 127.88 | 128.44 | 311,821 | -2.26(-1.73%) | |
Jun 25, 2015 | 128.18 | 130.92 | 127.80 | 130.70 | 425,187 | +2.89(+2.26%) |
Jun 24, 2015 | 128.87 | 128.88 | 127.31 | 127.81 | 300,503 | -0.05(-0.04%) |
Jun 23, 2015 | 128.29 | 126.71 | 127.86 | 254,257 | +1.15(+0.91%) | |
Jun 22, 2015 | 124.59 | 127.35 | 124.34 | 126.71 | 164,048 | +2.17(+1.74%) |
Jun 19, 2015 | 124.85 | 126.39 | 124.36 | 124.54 | 1,199,260 | -2.91(-2.28%) |
Jun 18, 2015 | 126.63 | 127.80 | 126.13 | 127.45 | 174,806 | +0.64(+0.50%) |
Jun 17, 2015 | 127.72 | 129.00 | 126.35 | 126.81 | 416,459 | -1.29(-1.01%) |
Jun 16, 2015 | 127.81 | 128.91 | 127.59 | 128.10 | 161,013 | -0.26(-0.20%) |
Jun 15, 2015 | 127.88 | 129.14 | 127.18 | 128.36 | 170,435 | +0.23(+0.18%) |
Jun 12, 2015 | 127.54 | 128.37 | 126.80 | 128.13 | 216,917 | +0.34(+0.27%) |
Jun 11, 2015 | 128.00 | 128.84 | 127.70 | 127.79 | 143,621 | +0.34(+0.27%) |
Jun 10, 2015 | 126.81 | 128.36 | 126.52 | 127.45 | 215,280 | +0.47(+0.37%) |
Jun 09, 2015 | 126.20 | 127.22 | 125.45 | 126.98 | 232,256 | +0.31(+0.24%) |
Jun 08, 2015 | 128.61 | 128.63 | 126.57 | 126.67 | 499,549 | -2.33(-1.81%) |
Jun 05, 2015 | 129.75 | 130.19 | 128.61 | 129.00 | 729,998 | -0.96(-0.74%) |
Jun 04, 2015 | 130.59 | 130.60 | 128.26 | 129.96 | 621,394 | -1.03(-0.79%) |
Jun 03, 2015 | 129.63 | 132.00 | 129.57 | 130.99 | 520,863 | +1.75(+1.35%) |
Jun 02, 2015 | 129.18 | 130.01 | 128.60 | 129.24 | 195,850 | -0.32(-0.25%) |
Jun 01, 2015 | 129.46 | 130.20 | 127.35 | 129.56 | 260,947 | +0.37(+0.29%) |
May 29, 2015 | 130.89 | 131.66 | 129.15 | 129.19 | 757,313 | -1.77(-1.35%) |
May 28, 2015 | 130.05 | 131.17 | 129.97 | 130.96 | 299,735 | +0.70(+0.54%) |
May 27, 2015 | 131.89 | 131.89 | 129.92 | 130.26 | 393,959 | -1.36(-1.03%) |
May 26, 2015 | 132.52 | 133.02 | 130.92 | 131.62 | 250,245 | -1.18(-0.89%) |
May 25, 2015 | 133.80 | 133.95 | 132.60 | 132.80 | 45,691 | -0.83(-0.62%) |
May 22, 2015 | 133.46 | 134.41 | 133.14 | 133.63 | 159,648 | -0.07(-0.05%) |
May 21, 2015 | 130.56 | 134.34 | 130.42 | 133.70 | 353,242 | +3.25(+2.49%) |
May 20, 2015 | 129.53 | 131.13 | 129.53 | 130.45 | 168,490 | +0.36(+0.28%) |
May 19, 2015 | 129.37 | 130.58 | 128.60 | 130.09 | 154,736 | +0.64(+0.49%) |
May 15, 2015 | 129.45 | 129.45 | 129.45 | 0 | +0.51(+0.40%) | |
May 14, 2015 | 128.49 | 129.06 | 127.75 | 128.94 | 152,176 | +0.60(+0.47%) |
May 13, 2015 | 129.78 | 130.20 | 128.28 | 128.34 | 265,789 | -1.97(-1.51%) |
May 12, 2015 | 131.10 | 131.10 | 128.00 | 130.31 | 540,705 | -0.81(-0.62%) |
May 11, 2015 | 131.12 | 131.73 | 130.38 | 131.12 | 159,601 | -0.28(-0.21%) |
May 08, 2015 | 132.66 | 133.70 | 131.37 | 131.40 | 349,931 | -0.69(-0.52%) |
May 07, 2015 | 128.93 | 132.09 | 127.75 | 132.09 | 521,615 | +3.08(+2.39%) |
May 06, 2015 | 124.51 | 129.69 | 124.21 | 129.01 | 464,854 | +3.96(+3.17%) |
May 05, 2015 | 126.17 | 127.16 | 124.85 | 125.05 | 315,026 | -1.29(-1.02%) |
May 04, 2015 | 126.96 | 128.58 | 126.31 | 126.34 | 186,128 | -0.53(-0.42%) |
May 01, 2015 | 124.90 | 127.47 | 124.61 | 126.87 | 271,370 | +1.87(+1.50%) |
Apr 30, 2015 | 127.14 | 127.14 | 124.86 | 125.00 | 441,649 | -1.46(-1.15%) |
Apr 29, 2015 | 126.23 | 126.81 | 125.61 | 126.46 | 270,599 | +0.15(+0.12%) |
Apr 28, 2015 | 125.55 | 126.46 | 124.59 | 126.31 | 198,885 | +0.67(+0.53%) |
Apr 27, 2015 | 128.41 | 128.41 | 125.30 | 125.64 | 261,283 | -2.26(-1.77%) |
Apr 24, 2015 | 128.71 | 130.10 | 127.86 | 127.90 | 232,416 | -0.96(-0.74%) |
Apr 23, 2015 | 127.41 | 129.40 | 127.41 | 128.86 | 209,468 | +1.03(+0.81%) |
Apr 22, 2015 | 126.72 | 128.25 | 126.38 | 127.83 | 341,533 | -1.32(-1.02%) |
Apr 21, 2015 | 127.79 | 129.19 | 126.76 | 129.15 | 246,244 | +1.41(+1.10%) |
Apr 20, 2015 | 130.13 | 130.29 | 126.77 | 127.74 | 346,197 | -2.32(-1.78%) |
Apr 17, 2015 | 130.22 | 130.84 | 129.59 | 130.06 | 194,819 | -0.52(-0.40%) |
Apr 16, 2015 | 129.33 | 131.55 | 129.05 | 130.58 | 310,751 | +0.73(+0.56%) |
Apr 15, 2015 | 132.99 | 133.68 | 129.50 | 129.85 | 432,487 | -2.62(-1.98%) |
Apr 14, 2015 | 134.08 | 134.22 | 131.68 | 132.47 | 236,554 | -1.90(-1.41%) |
Apr 13, 2015 | 135.41 | 136.57 | 133.83 | 134.37 | 237,577 | -0.14(-0.10%) |
Apr 10, 2015 | 134.02 | 135.50 | 133.50 | 134.51 | 277,328 | +0.76(+0.57%) |
Apr 09, 2015 | 131.86 | 135.14 | 131.80 | 133.75 | 368,512 | +1.83(+1.39%) |
Apr 08, 2015 | 131.75 | 132.95 | 130.62 | 131.92 | 263,521 | +0.17(+0.13%) |
Apr 07, 2015 | 130.69 | 132.42 | 130.69 | 131.75 | 233,029 | +0.88(+0.67%) |
Apr 06, 2015 | 131.33 | 132.33 | 130.65 | 130.87 | 163,561 | -0.85(-0.65%) |
Apr 02, 2015 | 131.72 | 131.72 | 131.72 | 0 | +0.30(+0.23%) |