Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 121.97 | 124.29 | 121.70 | 123.72 | 556,951 | +2.39(+1.97%) |
Jun 29, 2015 | 122.48 | 123.41 | 120.73 | 121.33 | 415,941 | -2.28(-1.84%) |
Jun 26, 2015 | 123.99 | 124.70 | 123.44 | 123.61 | 327,855 | -0.15(-0.12%) |
Jun 25, 2015 | 123.88 | 124.92 | 123.32 | 123.76 | 306,358 | -0.37(-0.30%) |
Jun 24, 2015 | 124.19 | 124.59 | 123.48 | 124.13 | 473,880 | -0.49(-0.39%) |
Jun 23, 2015 | 126.75 | 126.75 | 124.57 | 124.62 | 509,061 | -2.25(-1.77%) |
Jun 22, 2015 | 127.09 | 127.28 | 125.77 | 126.87 | 512,874 | +0.71(+0.56%) |
Jun 19, 2015 | 126.05 | 126.27 | 125.50 | 126.16 | 686,471 | +0.41(+0.33%) |
Jun 18, 2015 | 124.48 | 126.09 | 124.00 | 125.75 | 246,261 | +1.54(+1.24%) |
Jun 17, 2015 | 123.99 | 124.70 | 123.62 | 124.21 | 353,774 | +0.33(+0.27%) |
Jun 16, 2015 | 124.86 | 125.17 | 123.56 | 123.88 | 665,275 | -0.82(-0.66%) |
Jun 15, 2015 | 124.89 | 125.03 | 124.34 | 124.70 | 459,836 | -1.72(-1.36%) |
Jun 12, 2015 | 126.58 | 126.73 | 125.78 | 126.42 | 452,432 | -0.44(-0.35%) |
Jun 11, 2015 | 127.04 | 127.17 | 126.23 | 126.86 | 310,593 | -0.28(-0.22%) |
Jun 10, 2015 | 125.00 | 127.43 | 124.26 | 127.14 | 325,732 | +2.94(+2.37%) |
Jun 09, 2015 | 124.34 | 125.41 | 124.01 | 124.20 | 584,012 | -0.30(-0.24%) |
Jun 08, 2015 | 125.08 | 125.50 | 124.31 | 124.50 | 266,589 | -1.04(-0.83%) |
Jun 05, 2015 | 124.91 | 126.12 | 124.54 | 125.54 | 281,289 | +0.37(+0.30%) |
Jun 04, 2015 | 125.58 | 126.28 | 124.62 | 125.17 | 333,538 | -0.86(-0.68%) |
Jun 03, 2015 | 125.80 | 126.69 | 125.34 | 126.03 | 438,548 | +0.83(+0.66%) |
Jun 02, 2015 | 124.93 | 125.79 | 124.64 | 125.20 | 409,458 | -0.39(-0.31%) |
Jun 01, 2015 | 127.03 | 127.20 | 125.00 | 125.59 | 446,893 | -0.83(-0.66%) |
May 29, 2015 | 128.07 | 128.24 | 123.80 | 126.42 | 2,737,778 | -2.03(-1.58%) |
May 28, 2015 | 132.40 | 133.00 | 128.37 | 128.45 | 922,732 | -3.78(-2.86%) |
May 27, 2015 | 131.66 | 133.00 | 131.00 | 132.23 | 708,451 | +1.23(+0.94%) |
May 26, 2015 | 131.50 | 131.90 | 130.51 | 131.00 | 961,665 | -0.89(-0.67%) |
May 22, 2015 | 131.06 | 131.89 | 131.89 | 131.89 | 542,400 | +0.41(+0.31%) |
May 21, 2015 | 130.88 | 130.98 | 130.88 | 131.48 | 464,429 | +0.75(+0.57%) |
May 20, 2015 | 129.58 | 131.45 | 129.58 | 130.73 | 592,658 | +1.48(+1.15%) |
May 19, 2015 | 130.22 | 130.88 | 128.62 | 129.25 | 515,638 | -1.11(-0.85%) |
May 18, 2015 | 128.94 | 130.49 | 128.64 | 130.36 | 387,251 | +1.14(+0.88%) |
May 15, 2015 | 129.91 | 130.39 | 128.58 | 129.22 | 426,417 | -0.76(-0.58%) |
May 14, 2015 | 130.18 | 131.27 | 129.40 | 129.98 | 522,964 | -0.80(-0.61%) |
May 13, 2015 | 127.69 | 131.47 | 127.69 | 130.78 | 594,298 | +3.80(+2.99%) |
May 12, 2015 | 126.08 | 127.38 | 125.55 | 126.98 | 469,084 | +0.49(+0.39%) |
May 11, 2015 | 127.19 | 127.19 | 126.48 | 126.49 | 350,892 | -0.32(-0.25%) |
May 08, 2015 | 126.91 | 127.97 | 126.20 | 126.81 | 380,997 | +1.54(+1.23%) |
May 07, 2015 | 125.76 | 126.40 | 124.87 | 125.27 | 528,310 | -0.67(-0.53%) |
May 06, 2015 | 125.60 | 126.46 | 124.44 | 125.94 | 294,915 | +1.03(+0.82%) |
May 05, 2015 | 126.24 | 127.31 | 124.49 | 124.91 | 366,972 | -1.56(-1.23%) |
May 04, 2015 | 126.15 | 127.26 | 125.71 | 126.47 | 227,797 | +0.55(+0.44%) |
May 01, 2015 | 125.33 | 126.41 | 124.85 | 125.92 | 332,027 | +1.47(+1.18%) |
Apr 30, 2015 | 124.93 | 126.05 | 124.10 | 124.45 | 511,112 | -0.97(-0.77%) |
Apr 29, 2015 | 125.71 | 126.28 | 124.59 | 125.42 | 405,772 | -0.58(-0.46%) |
Apr 28, 2015 | 127.12 | 127.39 | 125.59 | 126.00 | 821,861 | -1.76(-1.38%) |
Apr 27, 2015 | 126.45 | 129.37 | 125.58 | 127.76 | 786,281 | +1.65(+1.31%) |
Apr 24, 2015 | 123.50 | 126.12 | 123.00 | 126.11 | 938,228 | +1.77(+1.42%) |
Apr 23, 2015 | 126.94 | 129.32 | 122.46 | 124.34 | 2,548,649 | -8.87(-6.66%) |
Apr 22, 2015 | 131.96 | 133.31 | 130.61 | 133.21 | 794,015 | +2.37(+1.81%) |
Apr 21, 2015 | 129.30 | 131.38 | 128.47 | 130.84 | 799,417 | +2.01(+1.56%) |
Apr 20, 2015 | 127.86 | 129.52 | 127.31 | 128.83 | 719,821 | +2.26(+1.79%) |
Apr 17, 2015 | 125.39 | 127.07 | 123.70 | 126.57 | 626,133 | -0.12(-0.09%) |
Apr 16, 2015 | 122.74 | 127.76 | 122.29 | 126.69 | 754,855 | +4.12(+3.36%) |
Apr 15, 2015 | 120.37 | 122.65 | 118.82 | 122.57 | 374,042 | +2.69(+2.24%) |
Apr 14, 2015 | 119.64 | 120.03 | 118.73 | 119.88 | 407,687 | +0.35(+0.29%) |
Apr 13, 2015 | 121.00 | 121.56 | 119.43 | 119.53 | 575,272 | -1.47(-1.21%) |
Apr 10, 2015 | 120.95 | 121.36 | 120.75 | 121.00 | 322,742 | +0.18(+0.15%) |
Apr 09, 2015 | 121.31 | 121.58 | 120.64 | 120.82 | 332,033 | -0.73(-0.60%) |
Apr 08, 2015 | 122.70 | 122.76 | 120.87 | 121.55 | 405,167 | -0.74(-0.61%) |
Apr 07, 2015 | 122.96 | 123.00 | 121.83 | 122.29 | 444,788 | -0.16(-0.13%) |
Apr 06, 2015 | 121.03 | 122.68 | 120.81 | 122.45 | 616,165 | +1.31(+1.08%) |
Apr 02, 2015 | 120.52 | 121.14 | 121.14 | 121.14 | 248,000 | -0.08(-0.07%) |