Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 117.34 | 118.09 | 116.01 | 117.55 | 5,084,479 | +1.47(+1.27%) |
Jun 29, 2015 | 119.93 | 120.95 | 115.95 | 116.08 | 6,245,064 | -4.92(-4.06%) |
Jun 26, 2015 | 122.06 | 122.35 | 120.39 | 121.00 | 4,620,322 | -0.57(-0.47%) |
Jun 25, 2015 | 123.14 | 123.16 | 121.00 | 121.56 | 3,145,806 | -0.87(-0.71%) |
Jun 24, 2015 | 123.69 | 123.92 | 121.96 | 122.43 | 3,293,694 | -1.38(-1.11%) |
Jun 23, 2015 | 125.16 | 125.19 | 123.31 | 123.81 | 3,202,038 | -0.41(-0.33%) |
Jun 22, 2015 | 123.75 | 125.01 | 123.62 | 124.21 | 2,515,855 | +1.15(+0.93%) |
Jun 19, 2015 | 122.61 | 124.22 | 122.34 | 123.07 | 6,767,544 | +0.46(+0.38%) |
Jun 18, 2015 | 119.70 | 123.10 | 119.69 | 122.61 | 4,511,444 | +3.42(+2.87%) |
Jun 17, 2015 | 120.11 | 120.20 | 118.59 | 119.18 | 3,929,041 | -0.44(-0.37%) |
Jun 16, 2015 | 119.31 | 120.07 | 118.75 | 119.63 | 2,250,165 | +0.10(+0.08%) |
Jun 15, 2015 | 118.49 | 119.73 | 117.59 | 119.53 | 3,376,192 | -0.02(-0.01%) |
Jun 12, 2015 | 120.39 | 120.78 | 118.75 | 119.54 | 3,131,849 | -1.41(-1.16%) |
Jun 11, 2015 | 120.91 | 121.73 | 119.79 | 120.95 | 4,745,134 | +1.84(+1.55%) |
Jun 10, 2015 | 117.46 | 119.36 | 115.52 | 119.11 | 7,799,193 | +0.57(+0.48%) |
Jun 09, 2015 | 119.87 | 120.30 | 117.85 | 118.53 | 3,611,304 | -1.28(-1.07%) |
Jun 08, 2015 | 120.45 | 121.34 | 119.17 | 119.81 | 2,720,051 | -0.60(-0.50%) |
Jun 05, 2015 | 121.37 | 122.06 | 119.47 | 120.41 | 4,481,704 | -0.64(-0.53%) |
Jun 04, 2015 | 119.91 | 121.34 | 119.68 | 121.05 | 5,116,389 | +0.74(+0.61%) |
Jun 03, 2015 | 120.56 | 120.88 | 119.76 | 120.32 | 2,821,483 | +0.53(+0.44%) |
Jun 02, 2015 | 120.12 | 120.96 | 118.53 | 119.79 | 3,261,299 | -0.45(-0.38%) |
Jun 01, 2015 | 120.67 | 120.98 | 119.07 | 120.24 | 3,722,105 | +0.59(+0.49%) |
May 29, 2015 | 120.06 | 120.96 | 119.14 | 119.65 | 5,764,994 | -0.83(-0.69%) |
May 28, 2015 | 122.21 | 122.21 | 119.32 | 120.48 | 5,491,823 | -2.37(-1.93%) |
May 27, 2015 | 122.48 | 123.28 | 121.96 | 122.85 | 4,357,151 | +1.09(+0.90%) |
May 26, 2015 | 123.01 | 124.40 | 120.98 | 121.76 | 5,326,086 | -3.50(-2.79%) |
May 22, 2015 | 125.26 | 125.26 | 125.26 | 125.26 | 2,136,565 | -0.20(-0.16%) |
May 21, 2015 | 125.21 | 126.14 | 124.67 | 125.45 | 2,816,451 | -0.11(-0.09%) |
May 20, 2015 | 125.55 | 126.80 | 124.35 | 125.56 | 2,647,375 | +0.32(+0.26%) |
May 19, 2015 | 125.47 | 125.67 | 124.40 | 125.24 | 2,282,182 | +0.09(+0.07%) |
May 18, 2015 | 123.82 | 125.50 | 123.49 | 125.15 | 2,813,092 | +0.83(+0.67%) |
May 15, 2015 | 125.02 | 125.29 | 123.80 | 124.32 | 3,115,147 | +0.29(+0.23%) |
May 14, 2015 | 122.44 | 124.17 | 121.13 | 124.03 | 3,548,583 | +2.75(+2.27%) |
May 13, 2015 | 122.31 | 123.46 | 120.72 | 121.28 | 3,560,460 | +0.11(+0.09%) |
May 12, 2015 | 121.75 | 121.95 | 119.23 | 121.17 | 5,693,481 | -1.55(-1.26%) |
May 11, 2015 | 123.67 | 124.19 | 122.67 | 122.71 | 3,574,782 | -0.98(-0.79%) |
May 08, 2015 | 121.75 | 124.09 | 121.25 | 123.70 | 6,121,376 | +3.38(+2.81%) |
May 07, 2015 | 121.33 | 121.78 | 119.78 | 120.31 | 5,737,789 | -0.80(-0.66%) |
May 06, 2015 | 121.91 | 122.21 | 119.36 | 121.11 | 4,938,147 | -0.37(-0.31%) |
May 05, 2015 | 122.91 | 123.58 | 121.33 | 121.49 | 4,050,016 | -2.03(-1.65%) |
May 04, 2015 | 123.06 | 124.93 | 123.02 | 123.52 | 4,582,256 | +1.33(+1.09%) |
May 01, 2015 | 121.53 | 123.20 | 120.89 | 122.19 | 4,279,415 | +1.87(+1.55%) |
Apr 30, 2015 | 121.79 | 123.22 | 119.22 | 120.32 | 5,832,676 | -2.34(-1.91%) |
Apr 29, 2015 | 122.89 | 124.54 | 121.56 | 122.66 | 4,305,466 | -1.15(-0.93%) |
Apr 28, 2015 | 123.55 | 125.95 | 122.39 | 123.81 | 5,594,559 | +0.08(+0.07%) |
Apr 27, 2015 | 128.38 | 128.56 | 123.09 | 123.73 | 5,756,400 | -4.21(-3.29%) |
Apr 24, 2015 | 128.12 | 128.96 | 126.53 | 127.94 | 3,344,426 | -0.96(-0.74%) |
Apr 23, 2015 | 127.96 | 129.19 | 126.93 | 128.90 | 4,814,003 | +0.05(+0.04%) |
Apr 22, 2015 | 131.85 | 132.28 | 127.25 | 128.85 | 7,023,753 | +0.49(+0.38%) |
Apr 21, 2015 | 127.32 | 128.68 | 127.30 | 128.36 | 4,976,920 | +1.90(+1.50%) |
Apr 20, 2015 | 125.45 | 126.51 | 124.25 | 126.46 | 3,623,059 | +1.82(+1.46%) |
Apr 17, 2015 | 125.72 | 126.10 | 123.22 | 124.64 | 5,577,319 | -2.51(-1.97%) |
Apr 16, 2015 | 126.79 | 127.73 | 125.78 | 127.15 | 4,049,546 | +1.07(+0.85%) |
Apr 15, 2015 | 124.29 | 126.42 | 124.09 | 126.08 | 4,801,376 | +2.21(+1.78%) |
Apr 14, 2015 | 123.82 | 124.56 | 122.37 | 123.87 | 2,755,236 | +0.06(+0.05%) |
Apr 13, 2015 | 124.06 | 125.51 | 123.70 | 123.81 | 2,319,286 | -0.68(-0.54%) |
Apr 10, 2015 | 123.12 | 124.72 | 122.15 | 124.49 | 3,159,977 | +1.44(+1.17%) |
Apr 09, 2015 | 122.85 | 123.28 | 121.20 | 123.05 | 3,753,763 | +0.88(+0.72%) |
Apr 08, 2015 | 120.15 | 122.67 | 120.13 | 122.17 | 3,978,184 | +2.32(+1.94%) |
Apr 07, 2015 | 118.58 | 121.51 | 118.32 | 119.84 | 3,861,876 | +1.52(+1.29%) |
Apr 06, 2015 | 117.95 | 119.83 | 117.80 | 118.32 | 4,180,853 | -0.46(-0.38%) |
Apr 02, 2015 | 119.72 | 118.77 | 118.77 | 118.77 | 3,957,169 | -0.93(-0.78%) |