Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 112.24 | 112.48 | 110.62 | 110.93 | 5,910,598 | -0.60(-0.54%) |
Jun 29, 2015 | 112.74 | 113.03 | 111.45 | 111.53 | 4,160,407 | -1.99(-1.75%) |
Jun 26, 2015 | 113.47 | 113.99 | 113.05 | 113.52 | 3,667,704 | +0.22(+0.19%) |
Jun 25, 2015 | 114.24 | 114.65 | 113.30 | 113.30 | 3,786,178 | -0.67(-0.59%) |
Jun 24, 2015 | 114.70 | 114.83 | 113.82 | 113.97 | 4,271,194 | -1.26(-1.09%) |
Jun 23, 2015 | 115.17 | 115.52 | 114.92 | 115.23 | 3,632,782 | -0.05(-0.04%) |
Jun 22, 2015 | 115.40 | 115.78 | 114.96 | 115.28 | 2,971,121 | +0.39(+0.34%) |
Jun 19, 2015 | 115.60 | 116.15 | 114.89 | 114.89 | 4,210,245 | -1.01(-0.87%) |
Jun 18, 2015 | 114.29 | 116.56 | 114.29 | 115.90 | 3,753,626 | +0.83(+0.72%) |
Jun 17, 2015 | 115.28 | 115.48 | 113.98 | 115.07 | 3,799,425 | +0.13(+0.11%) |
Jun 16, 2015 | 114.51 | 115.38 | 114.32 | 114.94 | 4,936,232 | +0.33(+0.29%) |
Jun 15, 2015 | 115.21 | 115.50 | 114.43 | 114.61 | 5,971,736 | -2.99(-2.54%) |
Jun 12, 2015 | 117.46 | 118.03 | 117.02 | 117.60 | 2,345,293 | -0.72(-0.61%) |
Jun 11, 2015 | 117.99 | 118.40 | 117.43 | 118.32 | 2,707,484 | +0.82(+0.70%) |
Jun 10, 2015 | 117.50 | 118.00 | 116.91 | 117.50 | 3,145,776 | +1.20(+1.03%) |
Jun 09, 2015 | 116.51 | 117.25 | 116.02 | 116.30 | 2,499,361 | +0.12(+0.10%) |
Jun 08, 2015 | 116.54 | 117.36 | 116.11 | 116.18 | 3,237,071 | -0.82(-0.70%) |
Jun 05, 2015 | 116.59 | 117.17 | 116.18 | 117.00 | 2,667,353 | -0.14(-0.12%) |
Jun 04, 2015 | 117.83 | 118.42 | 116.79 | 117.14 | 3,581,637 | -1.37(-1.16%) |
Jun 03, 2015 | 118.03 | 119.12 | 117.65 | 118.51 | 3,129,869 | +1.17(+1.00%) |
Jun 02, 2015 | 116.73 | 118.05 | 116.24 | 117.34 | 3,503,334 | +0.34(+0.29%) |
Jun 01, 2015 | 117.23 | 117.63 | 116.46 | 117.00 | 2,341,643 | -0.17(-0.15%) |
May 29, 2015 | 117.51 | 117.61 | 116.43 | 117.17 | 5,061,360 | -0.52(-0.44%) |
May 28, 2015 | 117.27 | 118.00 | 117.27 | 117.69 | 2,904,413 | +0.05(+0.04%) |
May 27, 2015 | 117.40 | 117.88 | 116.68 | 117.64 | 3,365,087 | +0.77(+0.66%) |
May 26, 2015 | 118.55 | 118.62 | 116.41 | 116.87 | 3,434,629 | -1.75(-1.48%) |
May 22, 2015 | 119.00 | 118.62 | 118.62 | 118.62 | 2,389,600 | -0.50(-0.42%) |
May 21, 2015 | 118.81 | 119.66 | 118.70 | 119.12 | 2,121,214 | +0.25(+0.21%) |
May 20, 2015 | 119.66 | 119.66 | 118.60 | 118.87 | 2,432,506 | -0.20(-0.17%) |
May 19, 2015 | 118.60 | 119.45 | 118.51 | 119.07 | 2,808,359 | +0.56(+0.47%) |
May 18, 2015 | 118.53 | 119.12 | 118.40 | 118.51 | 2,434,881 | +0.02(+0.02%) |
May 15, 2015 | 119.08 | 119.39 | 117.92 | 118.49 | 2,964,693 | -0.65(-0.55%) |
May 14, 2015 | 117.82 | 119.37 | 117.82 | 119.14 | 2,728,783 | +1.77(+1.51%) |
May 13, 2015 | 116.97 | 118.00 | 116.86 | 117.37 | 3,039,359 | +0.01(+0.01%) |
May 12, 2015 | 117.05 | 117.83 | 116.02 | 117.36 | 2,804,104 | -0.34(-0.29%) |
May 11, 2015 | 117.44 | 118.39 | 117.44 | 117.70 | 3,023,814 | -0.73(-0.62%) |
May 08, 2015 | 117.71 | 118.84 | 117.31 | 118.43 | 3,707,837 | +2.39(+2.06%) |
May 07, 2015 | 115.13 | 116.56 | 114.59 | 116.04 | 3,155,721 | +0.96(+0.83%) |
May 06, 2015 | 116.56 | 116.56 | 114.34 | 115.08 | 3,690,253 | +0.01(+0.01%) |
May 05, 2015 | 116.01 | 116.88 | 114.71 | 115.07 | 3,028,194 | -1.38(-1.19%) |
May 04, 2015 | 115.78 | 117.14 | 115.70 | 116.45 | 3,923,990 | +1.01(+0.87%) |
May 01, 2015 | 114.59 | 115.72 | 114.51 | 115.44 | 2,781,683 | +1.69(+1.49%) |
Apr 30, 2015 | 114.93 | 115.63 | 113.29 | 113.75 | 3,899,183 | -1.63(-1.41%) |
Apr 29, 2015 | 115.58 | 116.23 | 115.17 | 115.38 | 2,893,819 | -0.70(-0.60%) |
Apr 28, 2015 | 115.20 | 116.24 | 114.95 | 116.08 | 2,746,660 | +0.34(+0.29%) |
Apr 27, 2015 | 116.66 | 116.87 | 115.70 | 115.74 | 3,920,342 | -0.42(-0.36%) |
Apr 24, 2015 | 117.44 | 117.70 | 116.06 | 116.16 | 3,523,148 | -1.10(-0.94%) |
Apr 23, 2015 | 116.42 | 117.90 | 116.03 | 117.26 | 2,632,790 | +0.30(+0.26%) |
Apr 22, 2015 | 116.99 | 117.39 | 115.73 | 116.96 | 2,792,901 | +0.01(+0.01%) |
Apr 21, 2015 | 118.73 | 119.00 | 116.11 | 116.95 | 4,584,964 | +0.44(+0.38%) |
Apr 20, 2015 | 116.02 | 117.17 | 115.89 | 116.51 | 4,004,440 | +1.40(+1.22%) |
Apr 17, 2015 | 116.31 | 116.52 | 114.86 | 115.11 | 4,318,546 | -2.37(-2.02%) |
Apr 16, 2015 | 117.35 | 118.31 | 116.92 | 117.48 | 2,905,076 | -0.39(-0.33%) |
Apr 15, 2015 | 118.08 | 118.78 | 117.52 | 117.87 | 2,774,671 | +0.18(+0.15%) |
Apr 14, 2015 | 117.05 | 118.11 | 116.58 | 117.69 | 2,606,397 | +0.28(+0.24%) |
Apr 13, 2015 | 117.97 | 118.62 | 117.24 | 117.41 | 3,030,384 | -1.05(-0.89%) |
Apr 10, 2015 | 118.14 | 118.94 | 117.43 | 118.46 | 2,254,656 | +0.58(+0.49%) |
Apr 09, 2015 | 117.70 | 118.74 | 117.18 | 117.88 | 2,088,375 | +0.04(+0.03%) |
Apr 08, 2015 | 117.71 | 118.65 | 117.06 | 117.84 | 2,484,096 | +0.35(+0.30%) |
Apr 07, 2015 | 117.76 | 118.55 | 117.45 | 117.49 | 2,269,068 | -0.37(-0.31%) |
Apr 06, 2015 | 115.93 | 118.71 | 115.93 | 117.86 | 2,857,265 | +0.73(+0.62%) |
Apr 02, 2015 | 116.59 | 117.13 | 117.13 | 117.13 | 4,227,300 | +1.21(+1.04%) |