Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 121.42 | 123.29 | 120.85 | 122.84 | 298,176 | +3.44(+2.88%) |
Jun 29, 2015 | 120.46 | 123.38 | 118.22 | 119.40 | 364,048 | -4.80(-3.86%) |
Jun 26, 2015 | 129.00 | 130.06 | 123.65 | 124.20 | 554,248 | -5.49(-4.23%) |
Jun 25, 2015 | 127.80 | 133.98 | 127.50 | 129.69 | 630,890 | +2.20(+1.73%) |
Jun 24, 2015 | 126.70 | 132.00 | 126.20 | 127.49 | 500,864 | +0.23(+0.18%) |
Jun 23, 2015 | 127.03 | 130.00 | 125.11 | 127.26 | 282,830 | +0.40(+0.32%) |
Jun 22, 2015 | 124.72 | 129.62 | 124.00 | 126.86 | 281,451 | +2.72(+2.19%) |
Jun 19, 2015 | 125.67 | 125.67 | 123.91 | 124.14 | 180,812 | -1.64(-1.30%) |
Jun 18, 2015 | 121.23 | 126.01 | 120.39 | 125.78 | 337,755 | +4.24(+3.49%) |
Jun 17, 2015 | 123.00 | 123.92 | 119.15 | 121.54 | 270,886 | -1.26(-1.03%) |
Jun 16, 2015 | 121.69 | 123.85 | 121.69 | 122.80 | 273,886 | +1.17(+0.96%) |
Jun 15, 2015 | 118.12 | 121.86 | 117.00 | 121.63 | 257,758 | +2.53(+2.12%) |
Jun 12, 2015 | 118.68 | 120.94 | 117.58 | 119.10 | 212,196 | -1.47(-1.22%) |
Jun 11, 2015 | 122.15 | 123.34 | 117.33 | 120.57 | 417,839 | -0.29(-0.24%) |
Jun 10, 2015 | 121.01 | 122.48 | 119.93 | 120.86 | 215,918 | +0.88(+0.73%) |
Jun 09, 2015 | 124.28 | 124.31 | 119.02 | 119.98 | 447,840 | -4.53(-3.64%) |
Jun 08, 2015 | 125.01 | 126.88 | 122.95 | 124.51 | 352,850 | -1.47(-1.17%) |
Jun 05, 2015 | 122.75 | 128.25 | 121.28 | 125.98 | 524,971 | +2.49(+2.02%) |
Jun 04, 2015 | 119.87 | 123.55 | 118.60 | 123.49 | 464,442 | +3.82(+3.19%) |
Jun 03, 2015 | 119.42 | 121.28 | 118.52 | 119.67 | 331,221 | -0.63(-0.52%) |
Jun 02, 2015 | 114.77 | 125.20 | 114.08 | 120.30 | 807,864 | +4.69(+4.06%) |
Jun 01, 2015 | 114.49 | 116.30 | 112.30 | 115.61 | 239,122 | +1.50(+1.31%) |
May 29, 2015 | 114.16 | 115.91 | 112.50 | 114.11 | 163,535 | -0.09(-0.08%) |
May 28, 2015 | 114.48 | 115.96 | 112.86 | 114.20 | 254,058 | -0.31(-0.27%) |
May 27, 2015 | 113.40 | 115.50 | 112.75 | 114.51 | 226,439 | +0.64(+0.56%) |
May 26, 2015 | 116.81 | 116.81 | 112.09 | 113.87 | 458,512 | -2.20(-1.90%) |
May 22, 2015 | 115.45 | 116.07 | 116.07 | 116.07 | 264,500 | +0.71(+0.62%) |
May 21, 2015 | 112.50 | 116.48 | 112.44 | 115.36 | 252,160 | +2.39(+2.12%) |
May 20, 2015 | 112.93 | 114.27 | 112.00 | 112.97 | 168,309 | -0.25(-0.22%) |
May 19, 2015 | 112.91 | 115.41 | 111.20 | 113.22 | 277,532 | +0.29(+0.26%) |
May 18, 2015 | 111.71 | 113.63 | 110.67 | 112.93 | 273,689 | +0.69(+0.61%) |
May 15, 2015 | 111.29 | 113.33 | 111.13 | 112.25 | 235,993 | -0.07(-0.07%) |
May 14, 2015 | 112.56 | 112.92 | 109.60 | 112.32 | 356,024 | +0.29(+0.26%) |
May 13, 2015 | 112.65 | 112.87 | 111.55 | 112.03 | 297,394 | -0.16(-0.14%) |
May 12, 2015 | 111.61 | 113.46 | 109.00 | 112.19 | 664,365 | +0.27(+0.24%) |
May 11, 2015 | 113.99 | 116.05 | 110.10 | 111.92 | 798,717 | +2.01(+1.83%) |
May 08, 2015 | 110.50 | 111.77 | 108.44 | 109.91 | 305,538 | -0.21(-0.19%) |
May 07, 2015 | 109.07 | 110.83 | 107.28 | 110.12 | 335,037 | +1.33(+1.22%) |
May 06, 2015 | 109.89 | 110.97 | 107.08 | 108.79 | 364,937 | +0.89(+0.82%) |
May 05, 2015 | 113.09 | 113.09 | 105.64 | 107.90 | 380,776 | -2.30(-2.09%) |
May 04, 2015 | 109.72 | 113.43 | 109.71 | 110.20 | 300,992 | +1.07(+0.98%) |
May 01, 2015 | 107.00 | 110.73 | 106.78 | 109.13 | 459,850 | +4.48(+4.28%) |
Apr 30, 2015 | 110.50 | 112.00 | 103.51 | 104.65 | 685,597 | -6.04(-5.46%) |
Apr 29, 2015 | 112.01 | 113.60 | 110.16 | 110.69 | 1,258,673 | -3.35(-2.94%) |
Apr 28, 2015 | 114.00 | 117.61 | 109.02 | 114.04 | 825,290 | -1.19(-1.03%) |
Apr 27, 2015 | 123.22 | 126.78 | 114.12 | 115.23 | 920,188 | -5.77(-4.77%) |
Apr 24, 2015 | 121.39 | 122.82 | 119.64 | 121.00 | 575,671 | +0.23(+0.19%) |
Apr 23, 2015 | 116.79 | 120.98 | 110.90 | 120.77 | 909,452 | +7.73(+6.84%) |
Apr 22, 2015 | 113.01 | 116.72 | 112.76 | 113.04 | 415,233 | -0.05(-0.04%) |
Apr 21, 2015 | 113.97 | 117.10 | 112.61 | 113.09 | 444,698 | -0.41(-0.36%) |
Apr 20, 2015 | 114.40 | 116.14 | 111.31 | 113.50 | 397,510 | -0.50(-0.44%) |
Apr 17, 2015 | 109.36 | 116.42 | 108.08 | 114.00 | 859,361 | +4.84(+4.43%) |
Apr 16, 2015 | 106.78 | 111.68 | 106.12 | 109.16 | 892,024 | +0.36(+0.33%) |
Apr 15, 2015 | 108.63 | 110.20 | 105.80 | 108.80 | 791,162 | +0.05(+0.05%) |
Apr 14, 2015 | 101.60 | 111.50 | 98.92 | 108.75 | 2,562,381 | +12.57(+13.07%) |
Apr 13, 2015 | 91.69 | 98.85 | 91.69 | 96.18 | 593,386 | +4.86(+5.32%) |
Apr 10, 2015 | 90.90 | 91.88 | 90.39 | 91.32 | 121,762 | +0.38(+0.42%) |
Apr 09, 2015 | 91.01 | 92.22 | 90.36 | 90.94 | 184,414 | +0.36(+0.40%) |
Apr 08, 2015 | 91.60 | 93.10 | 89.65 | 90.58 | 247,458 | -0.81(-0.89%) |
Apr 07, 2015 | 91.93 | 93.35 | 90.28 | 91.39 | 231,033 | +0.25(+0.27%) |
Apr 06, 2015 | 90.62 | 92.93 | 90.50 | 91.14 | 191,379 | +0.26(+0.29%) |
Apr 02, 2015 | 90.21 | 90.88 | 90.88 | 90.88 | 182,000 | +0.27(+0.30%) |