Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 115.24 | 115.52 | 113.85 | 114.13 | 2,904,466 | -0.53(-0.46%) |
Jun 29, 2015 | 115.77 | 116.46 | 114.63 | 114.66 | 2,323,188 | -2.00(-1.72%) |
Jun 26, 2015 | 116.56 | 117.15 | 116.21 | 116.66 | 2,661,396 | +0.52(+0.44%) |
Jun 25, 2015 | 116.99 | 118.22 | 116.13 | 116.15 | 1,965,515 | -0.75(-0.64%) |
Jun 24, 2015 | 117.74 | 118.18 | 116.85 | 116.90 | 2,326,438 | -1.11(-0.94%) |
Jun 23, 2015 | 118.67 | 119.06 | 117.90 | 118.00 | 1,763,713 | -0.46(-0.39%) |
Jun 22, 2015 | 119.01 | 119.29 | 118.37 | 118.46 | 1,675,130 | -0.09(-0.08%) |
Jun 19, 2015 | 118.80 | 119.55 | 118.45 | 118.55 | 3,264,110 | -0.17(-0.14%) |
Jun 18, 2015 | 117.87 | 119.23 | 117.64 | 118.72 | 2,454,583 | +1.37(+1.17%) |
Jun 17, 2015 | 116.56 | 117.73 | 116.51 | 117.35 | 1,784,631 | +0.76(+0.65%) |
Jun 16, 2015 | 115.94 | 116.81 | 115.89 | 116.59 | 1,839,328 | +0.63(+0.55%) |
Jun 15, 2015 | 116.56 | 116.88 | 115.91 | 115.96 | 2,296,531 | -1.31(-1.12%) |
Jun 12, 2015 | 117.51 | 117.71 | 117.04 | 117.27 | 1,527,476 | -0.46(-0.39%) |
Jun 11, 2015 | 118.00 | 118.70 | 117.62 | 117.73 | 1,588,525 | -0.09(-0.08%) |
Jun 10, 2015 | 116.88 | 118.25 | 116.83 | 117.82 | 2,042,163 | +1.17(+1.01%) |
Jun 09, 2015 | 116.54 | 117.25 | 116.45 | 116.64 | 2,412,889 | -0.01(-0.01%) |
Jun 08, 2015 | 117.38 | 117.38 | 116.63 | 116.65 | 2,224,484 | -0.62(-0.53%) |
Jun 05, 2015 | 118.93 | 118.98 | 117.24 | 117.27 | 3,790,785 | -1.58(-1.33%) |
Jun 04, 2015 | 119.46 | 120.41 | 118.72 | 118.85 | 3,430,276 | -1.25(-1.04%) |
Jun 03, 2015 | 119.71 | 120.42 | 119.30 | 120.10 | 2,199,326 | +0.62(+0.52%) |
Jun 02, 2015 | 119.97 | 120.56 | 119.05 | 119.48 | 2,323,683 | -0.84(-0.70%) |
Jun 01, 2015 | 120.88 | 121.05 | 119.92 | 120.32 | 2,583,903 | -0.17(-0.14%) |
May 29, 2015 | 121.50 | 121.64 | 119.80 | 120.49 | 3,582,278 | -1.41(-1.16%) |
May 28, 2015 | 121.95 | 123.35 | 120.97 | 121.90 | 3,794,113 | -0.98(-0.80%) |
May 27, 2015 | 121.37 | 123.06 | 120.93 | 122.88 | 3,485,236 | +1.83(+1.52%) |
May 26, 2015 | 121.75 | 122.03 | 120.90 | 121.05 | 2,929,043 | -0.36(-0.30%) |
May 22, 2015 | 121.60 | 121.41 | 121.41 | 121.41 | 1,407,680 | -0.22(-0.18%) |
May 21, 2015 | 121.15 | 122.18 | 120.70 | 121.63 | 1,821,910 | +0.38(+0.31%) |
May 20, 2015 | 122.58 | 122.58 | 121.06 | 121.25 | 1,941,739 | -1.06(-0.86%) |
May 19, 2015 | 122.36 | 122.95 | 121.94 | 122.31 | 1,577,155 | -0.27(-0.22%) |
May 18, 2015 | 122.31 | 122.77 | 121.72 | 122.58 | 1,718,239 | +0.19(+0.16%) |
May 15, 2015 | 121.02 | 122.49 | 120.62 | 122.38 | 2,789,332 | +1.88(+1.56%) |
May 14, 2015 | 121.79 | 121.79 | 119.59 | 120.50 | 3,578,233 | -0.54(-0.45%) |
May 13, 2015 | 121.58 | 122.77 | 120.60 | 121.04 | 2,527,695 | -0.70(-0.58%) |
May 12, 2015 | 121.68 | 122.53 | 121.19 | 121.74 | 2,276,769 | -0.17(-0.14%) |
May 11, 2015 | 122.98 | 123.65 | 121.85 | 121.91 | 2,256,453 | -1.36(-1.10%) |
May 08, 2015 | 123.37 | 124.69 | 123.20 | 123.27 | 2,045,754 | +1.12(+0.91%) |
May 07, 2015 | 122.12 | 123.04 | 121.69 | 122.15 | 3,035,653 | -0.18(-0.15%) |
May 06, 2015 | 122.82 | 123.24 | 121.69 | 122.33 | 2,055,995 | +0.23(+0.19%) |
May 05, 2015 | 122.63 | 123.15 | 121.93 | 122.10 | 2,094,159 | -1.06(-0.86%) |
May 04, 2015 | 122.86 | 123.55 | 122.20 | 123.16 | 1,524,780 | +0.30(+0.25%) |
May 01, 2015 | 121.22 | 123.15 | 121.02 | 122.86 | 1,781,578 | +1.98(+1.64%) |
Apr 30, 2015 | 121.55 | 122.44 | 120.45 | 120.88 | 2,985,969 | -1.19(-0.98%) |
Apr 29, 2015 | 123.27 | 123.58 | 121.57 | 122.07 | 2,034,190 | -1.48(-1.20%) |
Apr 28, 2015 | 123.78 | 124.04 | 123.08 | 123.55 | 1,542,837 | -0.29(-0.24%) |
Apr 27, 2015 | 124.97 | 125.14 | 123.76 | 123.84 | 2,037,489 | -0.98(-0.78%) |
Apr 24, 2015 | 124.16 | 125.06 | 123.77 | 124.82 | 1,686,347 | +0.69(+0.56%) |
Apr 23, 2015 | 123.54 | 124.68 | 123.26 | 124.13 | 1,605,039 | +0.27(+0.22%) |
Apr 22, 2015 | 124.66 | 124.66 | 123.27 | 123.86 | 1,690,096 | -0.30(-0.24%) |
Apr 21, 2015 | 123.86 | 124.79 | 123.54 | 124.16 | 1,918,499 | +0.87(+0.70%) |
Apr 20, 2015 | 123.58 | 124.09 | 122.82 | 123.30 | 3,420,035 | +1.47(+1.20%) |
Apr 17, 2015 | 123.52 | 123.52 | 120.59 | 121.83 | 5,184,902 | -2.14(-1.73%) |
Apr 16, 2015 | 125.36 | 125.47 | 123.80 | 123.97 | 3,179,289 | -1.65(-1.32%) |
Apr 15, 2015 | 126.05 | 126.97 | 125.61 | 125.62 | 1,667,917 | -0.38(-0.30%) |
Apr 14, 2015 | 125.56 | 126.49 | 124.48 | 126.00 | 1,828,480 | +0.42(+0.34%) |
Apr 13, 2015 | 125.93 | 126.69 | 125.50 | 125.58 | 1,329,261 | -0.52(-0.41%) |
Apr 10, 2015 | 125.90 | 126.43 | 125.24 | 126.10 | 1,866,520 | +0.70(+0.56%) |
Apr 09, 2015 | 126.89 | 127.25 | 124.95 | 125.40 | 4,036,126 | -2.69(-2.10%) |
Apr 08, 2015 | 128.28 | 128.66 | 127.42 | 128.09 | 1,759,756 | +0.19(+0.15%) |
Apr 07, 2015 | 128.54 | 128.89 | 127.86 | 127.91 | 1,652,202 | -0.61(-0.47%) |
Apr 06, 2015 | 127.56 | 128.80 | 126.91 | 128.51 | 2,097,494 | +0.73(+0.57%) |
Apr 02, 2015 | 126.80 | 127.78 | 127.78 | 127.78 | 1,299,748 | +1.17(+0.92%) |