Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 119.94 | 121.24 | 118.98 | 120.85 | 6,580,163 | +2.75(+2.33%) |
Jun 29, 2015 | 120.53 | 121.82 | 118.10 | 118.10 | 6,217,701 | -4.00(-3.28%) |
Jun 26, 2015 | 123.48 | 123.64 | 120.96 | 122.10 | 5,729,496 | -1.00(-0.81%) |
Jun 25, 2015 | 123.83 | 124.45 | 122.34 | 123.10 | 4,598,187 | -0.57(-0.46%) |
Jun 24, 2015 | 125.24 | 125.54 | 123.34 | 123.67 | 3,820,043 | -1.85(-1.48%) |
Jun 23, 2015 | 125.61 | 126.11 | 124.73 | 125.53 | 3,676,276 | +0.03(+0.02%) |
Jun 22, 2015 | 124.69 | 125.62 | 124.23 | 125.50 | 5,302,525 | +1.86(+1.50%) |
Jun 19, 2015 | 123.81 | 124.19 | 122.83 | 123.64 | 6,278,903 | -0.13(-0.10%) |
Jun 18, 2015 | 120.59 | 123.93 | 120.44 | 123.77 | 10,297,162 | +3.71(+3.09%) |
Jun 17, 2015 | 119.80 | 120.53 | 119.35 | 120.06 | 3,976,962 | +0.71(+0.60%) |
Jun 16, 2015 | 118.57 | 119.73 | 118.41 | 119.35 | 2,835,486 | +0.23(+0.19%) |
Jun 15, 2015 | 118.21 | 119.25 | 117.33 | 119.12 | 4,243,842 | -0.07(-0.06%) |
Jun 12, 2015 | 119.79 | 120.17 | 118.57 | 119.19 | 3,905,816 | -1.37(-1.13%) |
Jun 11, 2015 | 120.19 | 120.73 | 119.65 | 120.56 | 3,889,360 | +0.73(+0.61%) |
Jun 10, 2015 | 117.83 | 119.91 | 117.19 | 119.82 | 5,948,494 | +1.70(+1.44%) |
Jun 09, 2015 | 119.50 | 119.55 | 117.41 | 118.12 | 7,800,874 | -1.43(-1.20%) |
Jun 08, 2015 | 120.25 | 120.50 | 118.98 | 119.55 | 4,829,827 | -0.66(-0.55%) |
Jun 05, 2015 | 118.40 | 120.44 | 117.62 | 120.22 | 6,146,954 | +1.39(+1.17%) |
Jun 04, 2015 | 119.10 | 119.93 | 117.93 | 118.83 | 4,684,485 | -0.67(-0.56%) |
Jun 03, 2015 | 119.76 | 119.94 | 118.77 | 119.49 | 2,661,609 | +0.45(+0.37%) |
Jun 02, 2015 | 119.03 | 119.92 | 118.01 | 119.05 | 5,095,495 | -0.44(-0.37%) |
Jun 01, 2015 | 120.21 | 120.33 | 118.11 | 119.49 | 4,117,933 | -0.07(-0.06%) |
May 29, 2015 | 119.40 | 120.48 | 118.97 | 119.56 | 6,768,191 | +0.05(+0.04%) |
May 28, 2015 | 119.66 | 120.20 | 118.57 | 119.52 | 4,744,707 | -0.68(-0.56%) |
May 27, 2015 | 118.01 | 120.21 | 117.77 | 120.19 | 4,127,571 | +2.18(+1.85%) |
May 26, 2015 | 118.73 | 119.29 | 117.42 | 118.01 | 4,038,000 | -1.39(-1.16%) |
May 22, 2015 | 119.07 | 119.40 | 119.40 | 119.40 | 2,697,709 | +0.31(+0.26%) |
May 21, 2015 | 119.27 | 119.64 | 118.44 | 119.09 | 2,722,845 | +0.00(+0.00%) |
May 20, 2015 | 118.07 | 119.78 | 116.99 | 119.09 | 4,247,475 | +1.02(+0.86%) |
May 19, 2015 | 118.18 | 118.55 | 117.45 | 118.07 | 3,557,517 | +0.06(+0.05%) |
May 18, 2015 | 115.94 | 118.13 | 115.94 | 118.01 | 4,422,790 | +1.54(+1.32%) |
May 15, 2015 | 116.58 | 116.93 | 115.88 | 116.47 | 3,638,891 | +0.01(+0.01%) |
May 14, 2015 | 115.76 | 116.49 | 113.96 | 116.47 | 4,326,917 | +1.55(+1.35%) |
May 13, 2015 | 115.55 | 116.33 | 114.37 | 114.92 | 3,474,225 | -0.31(-0.27%) |
May 12, 2015 | 114.28 | 115.60 | 113.33 | 115.22 | 6,152,300 | -0.16(-0.14%) |
May 11, 2015 | 115.94 | 116.25 | 114.97 | 115.39 | 3,578,217 | +0.05(+0.04%) |
May 08, 2015 | 114.24 | 115.86 | 114.01 | 115.34 | 6,413,849 | +2.63(+2.33%) |
May 07, 2015 | 112.39 | 112.97 | 110.94 | 112.71 | 4,886,331 | +1.11(+1.00%) |
May 06, 2015 | 111.96 | 112.67 | 110.32 | 111.60 | 6,295,096 | +0.89(+0.80%) |
May 05, 2015 | 112.75 | 112.97 | 110.41 | 110.71 | 6,163,875 | -2.36(-2.08%) |
May 04, 2015 | 112.91 | 114.88 | 112.77 | 113.06 | 6,973,523 | +0.39(+0.35%) |
May 01, 2015 | 110.95 | 112.85 | 110.71 | 112.67 | 7,642,073 | +3.39(+3.10%) |
Apr 30, 2015 | 112.15 | 113.20 | 108.28 | 109.29 | 10,765,811 | -3.65(-3.23%) |
Apr 29, 2015 | 112.21 | 114.33 | 111.60 | 112.94 | 7,203,134 | +0.10(+0.09%) |
Apr 28, 2015 | 114.45 | 115.47 | 110.90 | 112.84 | 13,149,470 | -1.33(-1.16%) |
Apr 27, 2015 | 119.43 | 119.62 | 113.85 | 114.16 | 13,194,128 | -4.96(-4.17%) |
Apr 24, 2015 | 119.64 | 120.37 | 118.84 | 119.12 | 3,623,173 | -1.30(-1.08%) |
Apr 23, 2015 | 119.22 | 120.62 | 118.57 | 120.43 | 3,869,469 | +1.26(+1.06%) |
Apr 22, 2015 | 120.35 | 120.47 | 118.53 | 119.17 | 3,731,540 | -0.22(-0.18%) |
Apr 21, 2015 | 118.46 | 119.66 | 117.88 | 119.39 | 4,995,259 | +2.14(+1.83%) |
Apr 20, 2015 | 117.46 | 117.75 | 116.03 | 117.24 | 3,670,991 | +0.49(+0.42%) |
Apr 17, 2015 | 117.54 | 117.95 | 115.66 | 116.75 | 5,628,433 | -1.65(-1.39%) |
Apr 16, 2015 | 118.24 | 118.88 | 117.63 | 118.41 | 2,356,264 | +0.18(+0.16%) |
Apr 15, 2015 | 117.97 | 118.57 | 116.62 | 118.22 | 6,941,405 | +1.22(+1.04%) |
Apr 14, 2015 | 117.61 | 117.90 | 115.99 | 117.00 | 3,753,937 | -0.36(-0.31%) |
Apr 13, 2015 | 117.16 | 118.55 | 116.84 | 117.36 | 3,744,463 | +0.29(+0.24%) |
Apr 10, 2015 | 116.10 | 117.34 | 115.56 | 117.08 | 3,121,014 | +1.44(+1.24%) |
Apr 09, 2015 | 115.15 | 116.45 | 114.24 | 115.64 | 5,018,371 | +0.34(+0.30%) |
Apr 08, 2015 | 112.32 | 115.76 | 112.32 | 115.30 | 7,094,074 | +3.30(+2.95%) |
Apr 07, 2015 | 111.17 | 113.63 | 111.14 | 111.99 | 7,306,005 | +1.01(+0.91%) |
Apr 06, 2015 | 110.39 | 112.10 | 110.31 | 110.99 | 4,291,391 | -0.28(-0.25%) |
Apr 02, 2015 | 111.50 | 111.26 | 111.26 | 111.26 | 6,353,783 | -0.12(-0.11%) |