Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 114.07 | 114.29 | 113.38 | 113.55 | 3,480,235 | +0.26(+0.23%) |
Jun 29, 2015 | 114.74 | 115.13 | 113.27 | 113.29 | 3,362,991 | -2.31(-2.00%) |
Jun 26, 2015 | 114.92 | 116.27 | 114.75 | 115.61 | 3,567,652 | +0.86(+0.75%) |
Jun 25, 2015 | 116.16 | 116.48 | 114.74 | 114.74 | 3,484,163 | -1.19(-1.03%) |
Jun 24, 2015 | 117.51 | 117.72 | 115.94 | 115.94 | 3,890,218 | -1.69(-1.44%) |
Jun 23, 2015 | 118.05 | 118.39 | 117.39 | 117.63 | 3,106,880 | +0.12(+0.10%) |
Jun 22, 2015 | 117.64 | 118.26 | 117.34 | 117.51 | 1,966,819 | +0.54(+0.46%) |
Jun 19, 2015 | 117.28 | 117.66 | 116.97 | 116.97 | 4,466,791 | -0.49(-0.42%) |
Jun 18, 2015 | 115.97 | 117.92 | 115.82 | 117.47 | 3,436,392 | +1.97(+1.70%) |
Jun 17, 2015 | 115.24 | 115.97 | 114.62 | 115.50 | 2,499,455 | +0.34(+0.29%) |
Jun 16, 2015 | 114.43 | 115.57 | 114.34 | 115.16 | 2,350,390 | +0.46(+0.40%) |
Jun 15, 2015 | 115.60 | 115.77 | 114.35 | 114.71 | 3,197,392 | -1.60(-1.37%) |
Jun 12, 2015 | 117.64 | 117.74 | 116.22 | 116.30 | 2,596,105 | -1.34(-1.14%) |
Jun 11, 2015 | 117.10 | 118.01 | 117.01 | 117.64 | 2,519,622 | +0.60(+0.52%) |
Jun 10, 2015 | 115.50 | 117.43 | 115.50 | 117.04 | 2,390,119 | +1.52(+1.31%) |
Jun 09, 2015 | 115.43 | 116.47 | 115.33 | 115.52 | 2,460,544 | +0.29(+0.25%) |
Jun 08, 2015 | 115.17 | 115.84 | 115.02 | 115.24 | 2,185,869 | -0.36(-0.31%) |
Jun 05, 2015 | 115.91 | 116.25 | 115.52 | 115.60 | 3,145,432 | -0.93(-0.80%) |
Jun 04, 2015 | 117.39 | 118.03 | 116.34 | 116.53 | 3,040,606 | -1.33(-1.13%) |
Jun 03, 2015 | 117.46 | 118.11 | 117.00 | 117.86 | 2,818,932 | +0.80(+0.68%) |
Jun 02, 2015 | 116.48 | 117.66 | 116.24 | 117.07 | 3,371,573 | +0.07(+0.06%) |
Jun 01, 2015 | 117.08 | 117.57 | 116.69 | 117.00 | 2,590,732 | -0.07(-0.06%) |
May 29, 2015 | 118.07 | 118.33 | 116.82 | 117.07 | 3,914,200 | -1.32(-1.11%) |
May 28, 2015 | 118.00 | 118.40 | 117.46 | 118.39 | 2,144,376 | -0.11(-0.09%) |
May 27, 2015 | 117.61 | 118.71 | 117.44 | 118.50 | 3,568,251 | +1.05(+0.90%) |
May 26, 2015 | 118.47 | 118.72 | 117.04 | 117.44 | 3,357,872 | -1.02(-0.86%) |
May 22, 2015 | 119.21 | 118.47 | 118.47 | 118.47 | 2,476,780 | -0.79(-0.67%) |
May 21, 2015 | 119.14 | 119.48 | 119.07 | 119.26 | 3,263,541 | +0.12(+0.10%) |
May 20, 2015 | 119.53 | 120.01 | 119.10 | 119.14 | 2,688,582 | -0.14(-0.12%) |
May 19, 2015 | 119.25 | 119.63 | 118.87 | 119.29 | 2,838,807 | +0.18(+0.15%) |
May 18, 2015 | 119.20 | 119.63 | 118.70 | 119.11 | 2,390,819 | -0.31(-0.26%) |
May 15, 2015 | 119.31 | 119.76 | 118.94 | 119.42 | 2,630,655 | +0.11(+0.09%) |
May 14, 2015 | 118.53 | 119.42 | 118.32 | 119.31 | 3,367,106 | +1.34(+1.14%) |
May 13, 2015 | 117.32 | 118.28 | 117.27 | 117.97 | 3,538,686 | +0.91(+0.77%) |
May 12, 2015 | 116.06 | 117.30 | 115.55 | 117.06 | 2,550,023 | +0.12(+0.11%) |
May 11, 2015 | 117.20 | 117.74 | 116.86 | 116.93 | 2,336,568 | -0.51(-0.44%) |
May 08, 2015 | 117.19 | 118.03 | 117.05 | 117.44 | 2,769,810 | +1.45(+1.25%) |
May 07, 2015 | 114.98 | 116.42 | 114.98 | 115.99 | 2,889,306 | +0.71(+0.62%) |
May 06, 2015 | 115.48 | 116.33 | 114.48 | 115.28 | 3,012,648 | -0.20(-0.17%) |
May 05, 2015 | 116.17 | 116.60 | 115.11 | 115.48 | 2,663,432 | -0.81(-0.70%) |
May 04, 2015 | 115.84 | 116.89 | 115.46 | 116.29 | 3,063,506 | +0.98(+0.85%) |
May 01, 2015 | 114.66 | 115.61 | 114.66 | 115.31 | 2,953,885 | +0.94(+0.82%) |
Apr 30, 2015 | 114.68 | 115.48 | 114.09 | 114.37 | 4,799,951 | -0.42(-0.37%) |
Apr 29, 2015 | 115.12 | 115.49 | 114.21 | 114.79 | 4,209,854 | -0.99(-0.86%) |
Apr 28, 2015 | 115.32 | 115.81 | 114.21 | 115.78 | 4,632,794 | +0.26(+0.22%) |
Apr 27, 2015 | 116.63 | 117.05 | 115.41 | 115.53 | 4,715,983 | -0.74(-0.64%) |
Apr 24, 2015 | 116.87 | 116.87 | 115.43 | 116.27 | 4,161,797 | -0.49(-0.42%) |
Apr 23, 2015 | 116.67 | 118.07 | 115.99 | 116.76 | 7,799,790 | -3.66(-3.04%) |
Apr 22, 2015 | 119.79 | 120.58 | 118.89 | 120.42 | 3,047,799 | +0.49(+0.41%) |
Apr 21, 2015 | 121.14 | 121.17 | 119.65 | 119.93 | 2,694,597 | -0.37(-0.31%) |
Apr 20, 2015 | 119.20 | 120.95 | 119.00 | 120.31 | 3,273,850 | +2.05(+1.73%) |
Apr 17, 2015 | 120.32 | 120.33 | 117.83 | 118.26 | 4,189,180 | -3.06(-2.52%) |
Apr 16, 2015 | 121.20 | 121.87 | 120.74 | 121.31 | 2,273,830 | -0.40(-0.33%) |
Apr 15, 2015 | 121.92 | 122.37 | 121.29 | 121.72 | 2,729,244 | +0.33(+0.27%) |
Apr 14, 2015 | 120.90 | 121.75 | 120.06 | 121.39 | 2,618,914 | +0.11(+0.09%) |
Apr 13, 2015 | 121.95 | 122.39 | 121.10 | 121.28 | 2,544,016 | -0.90(-0.74%) |
Apr 10, 2015 | 122.49 | 122.64 | 121.56 | 122.18 | 2,053,821 | +0.21(+0.17%) |
Apr 09, 2015 | 121.58 | 122.26 | 120.72 | 121.97 | 2,298,161 | +0.38(+0.31%) |
Apr 08, 2015 | 121.55 | 122.29 | 120.82 | 121.59 | 2,399,092 | +0.04(+0.04%) |
Apr 07, 2015 | 120.95 | 122.54 | 120.87 | 121.55 | 3,390,585 | +0.53(+0.44%) |
Apr 06, 2015 | 118.22 | 121.39 | 118.03 | 121.01 | 3,501,116 | +1.96(+1.65%) |
Apr 02, 2015 | 119.48 | 119.05 | 119.05 | 119.05 | 2,533,328 | +0.20(+0.17%) |