Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 127.98 | 128.22 | 127.34 | 127.53 | 226,803 | +1.24(+0.98%) |
Jun 29, 2015 | 127.86 | 127.89 | 126.24 | 126.29 | 200,468 | -2.87(-2.22%) |
Jun 26, 2015 | 129.04 | 129.56 | 128.86 | 129.16 | 146,316 | +0.56(+0.44%) |
Jun 25, 2015 | 129.05 | 129.21 | 128.58 | 128.60 | 189,662 | -0.50(-0.39%) |
Jun 24, 2015 | 129.68 | 129.68 | 129.03 | 129.10 | 156,287 | -1.62(-1.24%) |
Jun 23, 2015 | 130.58 | 130.87 | 130.43 | 130.72 | 283,654 | +1.54(+1.20%) |
Jun 22, 2015 | 128.87 | 130.01 | 128.87 | 129.18 | 275,943 | +1.39(+1.09%) |
Jun 19, 2015 | 128.22 | 128.36 | 127.71 | 127.79 | 188,609 | -0.44(-0.34%) |
Jun 18, 2015 | 127.29 | 128.57 | 127.29 | 128.22 | 259,106 | -0.37(-0.29%) |
Jun 17, 2015 | 128.06 | 128.81 | 127.53 | 128.60 | 361,711 | -1.13(-0.87%) |
Jun 16, 2015 | 129.39 | 129.84 | 129.21 | 129.73 | 188,035 | +0.53(+0.41%) |
Jun 15, 2015 | 128.91 | 129.48 | 128.88 | 129.21 | 307,013 | +0.02(+0.01%) |
Jun 12, 2015 | 129.15 | 129.55 | 128.81 | 129.19 | 200,722 | +0.30(+0.23%) |
Jun 11, 2015 | 128.95 | 129.21 | 128.62 | 128.89 | 160,012 | +0.90(+0.70%) |
Jun 10, 2015 | 127.61 | 128.33 | 127.51 | 128.00 | 174,263 | +1.85(+1.47%) |
Jun 09, 2015 | 126.34 | 126.56 | 125.78 | 126.15 | 247,871 | -0.81(-0.64%) |
Jun 08, 2015 | 127.37 | 127.67 | 126.45 | 126.96 | 319,783 | -2.25(-1.74%) |
Jun 05, 2015 | 129.66 | 129.66 | 128.97 | 129.21 | 176,204 | -1.28(-0.98%) |
Jun 04, 2015 | 130.56 | 131.13 | 130.27 | 130.48 | 242,219 | -0.56(-0.43%) |
Jun 03, 2015 | 131.11 | 131.47 | 130.63 | 131.05 | 252,984 | +0.83(+0.64%) |
Jun 02, 2015 | 130.38 | 130.77 | 130.12 | 130.22 | 289,361 | -0.64(-0.49%) |
Jun 01, 2015 | 131.39 | 131.56 | 130.45 | 130.86 | 293,790 | -0.62(-0.47%) |
May 29, 2015 | 132.29 | 132.29 | 131.11 | 131.48 | 325,787 | -1.76(-1.32%) |
May 28, 2015 | 132.39 | 133.44 | 132.36 | 133.24 | 230,759 | +0.93(+0.70%) |
May 27, 2015 | 132.27 | 132.53 | 131.88 | 132.31 | 259,013 | +1.02(+0.78%) |
May 26, 2015 | 132.03 | 132.03 | 130.76 | 131.29 | 307,554 | -0.50(-0.38%) |
May 22, 2015 | 131.56 | 131.79 | 131.79 | 131.79 | 212,694 | -1.16(-0.87%) |
May 21, 2015 | 132.32 | 133.06 | 132.32 | 132.95 | 148,794 | +0.41(+0.31%) |
May 20, 2015 | 132.72 | 133.15 | 132.31 | 132.54 | 126,916 | -0.50(-0.37%) |
May 19, 2015 | 133.34 | 133.72 | 132.80 | 133.04 | 234,637 | +0.09(+0.07%) |
May 18, 2015 | 132.91 | 133.00 | 132.68 | 132.94 | 148,175 | +0.06(+0.04%) |
May 15, 2015 | 132.20 | 132.91 | 132.20 | 132.89 | 186,361 | +1.35(+1.03%) |
May 14, 2015 | 131.32 | 131.57 | 130.59 | 131.53 | 157,777 | +1.27(+0.97%) |
May 13, 2015 | 130.96 | 131.52 | 130.17 | 130.26 | 377,231 | -0.99(-0.76%) |
May 12, 2015 | 131.11 | 131.63 | 130.63 | 131.26 | 607,718 | +0.20(+0.15%) |
May 11, 2015 | 131.47 | 131.80 | 131.03 | 131.06 | 793,625 | -4.45(-3.29%) |
May 08, 2015 | 133.01 | 135.72 | 132.89 | 135.51 | 336,040 | +4.00(+3.05%) |
May 07, 2015 | 130.49 | 131.64 | 130.47 | 131.50 | 218,657 | +0.72(+0.55%) |
May 06, 2015 | 130.93 | 131.57 | 130.15 | 130.78 | 339,291 | -0.37(-0.28%) |
May 05, 2015 | 132.97 | 133.29 | 131.06 | 131.15 | 279,081 | -2.39(-1.79%) |
May 04, 2015 | 133.29 | 133.90 | 133.09 | 133.54 | 180,342 | +0.10(+0.07%) |
May 01, 2015 | 132.30 | 133.45 | 132.27 | 133.45 | 259,137 | +0.90(+0.68%) |
Apr 30, 2015 | 133.49 | 133.80 | 132.25 | 132.55 | 258,891 | -1.69(-1.26%) |
Apr 29, 2015 | 134.76 | 135.84 | 133.55 | 134.24 | 296,715 | -1.21(-0.89%) |
Apr 28, 2015 | 135.57 | 136.19 | 135.01 | 135.45 | 442,496 | +1.34(+1.00%) |
Apr 27, 2015 | 134.40 | 134.68 | 134.01 | 134.12 | 286,303 | -0.52(-0.39%) |
Apr 24, 2015 | 134.69 | 134.89 | 134.42 | 134.64 | 290,991 | +0.17(+0.13%) |
Apr 23, 2015 | 134.59 | 134.71 | 134.08 | 134.47 | 412,185 | -0.60(-0.44%) |
Apr 22, 2015 | 134.89 | 135.29 | 134.60 | 135.07 | 171,749 | +0.31(+0.23%) |
Apr 21, 2015 | 134.79 | 135.30 | 134.71 | 134.76 | 383,622 | +2.48(+1.87%) |
Apr 20, 2015 | 132.29 | 132.86 | 132.19 | 132.28 | 159,004 | +0.29(+0.22%) |
Apr 17, 2015 | 132.52 | 132.56 | 131.58 | 131.99 | 266,308 | -0.52(-0.40%) |
Apr 16, 2015 | 132.71 | 133.01 | 132.33 | 132.51 | 195,630 | -0.10(-0.07%) |
Apr 15, 2015 | 132.75 | 132.90 | 132.23 | 132.61 | 186,246 | +0.40(+0.30%) |
Apr 14, 2015 | 132.24 | 132.51 | 131.72 | 132.21 | 180,003 | +1.05(+0.80%) |
Apr 13, 2015 | 131.27 | 131.58 | 130.82 | 131.16 | 335,805 | -1.99(-1.50%) |
Apr 10, 2015 | 132.26 | 133.32 | 132.21 | 133.15 | 335,995 | -0.25(-0.19%) |
Apr 09, 2015 | 132.63 | 133.60 | 132.53 | 133.40 | 290,167 | -0.03(-0.02%) |
Apr 08, 2015 | 133.35 | 133.84 | 133.05 | 133.43 | 149,073 | +0.21(+0.16%) |
Apr 07, 2015 | 133.58 | 134.10 | 133.15 | 133.22 | 273,519 | -0.88(-0.65%) |
Apr 06, 2015 | 133.49 | 134.64 | 133.49 | 134.10 | 165,482 | +0.59(+0.44%) |
Apr 02, 2015 | 133.32 | 133.51 | 133.51 | 133.51 | 261,148 | +1.47(+1.11%) |