Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 112.24 | 113.05 | 111.85 | 112.37 | 7,896,734 | -0.70(-0.62%) |
Jun 29, 2015 | 112.81 | 113.23 | 112.53 | 113.07 | 5,819,704 | +0.51(+0.45%) |
Jun 26, 2015 | 112.20 | 112.68 | 112.13 | 112.56 | 4,392,589 | +0.12(+0.11%) |
Jun 25, 2015 | 112.43 | 112.71 | 112.36 | 112.44 | 2,900,178 | -0.15(-0.13%) |
Jun 24, 2015 | 112.48 | 112.69 | 112.31 | 112.59 | 2,975,459 | -0.30(-0.27%) |
Jun 23, 2015 | 112.96 | 113.17 | 112.79 | 112.89 | 4,522,597 | -0.75(-0.66%) |
Jun 22, 2015 | 113.79 | 113.94 | 113.34 | 113.64 | 5,763,562 | -1.48(-1.29%) |
Jun 19, 2015 | 115.34 | 115.46 | 114.95 | 115.12 | 4,611,647 | -0.20(-0.17%) |
Jun 18, 2015 | 115.19 | 115.61 | 114.89 | 115.32 | 8,039,115 | +1.47(+1.29%) |
Jun 17, 2015 | 113.07 | 114.04 | 112.63 | 113.85 | 6,455,773 | +0.53(+0.47%) |
Jun 16, 2015 | 113.08 | 113.41 | 112.79 | 113.32 | 4,033,268 | -0.41(-0.36%) |
Jun 15, 2015 | 113.28 | 114.15 | 113.22 | 113.73 | 5,055,086 | +0.50(+0.44%) |
Jun 12, 2015 | 113.06 | 113.50 | 112.96 | 113.23 | 2,998,483 | -0.03(-0.03%) |
Jun 11, 2015 | 113.27 | 113.41 | 112.92 | 113.26 | 4,434,282 | -0.52(-0.46%) |
Jun 10, 2015 | 114.14 | 114.14 | 113.69 | 113.78 | 5,452,863 | +0.96(+0.85%) |
Jun 09, 2015 | 113.15 | 113.23 | 112.71 | 112.82 | 3,529,924 | +0.25(+0.22%) |
Jun 08, 2015 | 112.39 | 112.66 | 112.13 | 112.57 | 3,122,038 | +0.33(+0.29%) |
Jun 05, 2015 | 111.60 | 112.39 | 111.57 | 112.24 | 5,561,283 | -0.60(-0.53%) |
Jun 04, 2015 | 112.98 | 113.15 | 112.48 | 112.84 | 5,565,817 | -0.80(-0.70%) |
Jun 03, 2015 | 114.13 | 114.37 | 113.08 | 113.64 | 4,886,054 | -0.82(-0.72%) |
Jun 02, 2015 | 114.36 | 114.64 | 114.17 | 114.46 | 3,988,589 | +0.46(+0.40%) |
Jun 01, 2015 | 115.02 | 115.49 | 113.90 | 114.00 | 8,254,034 | -0.10(-0.09%) |
May 29, 2015 | 114.14 | 114.48 | 114.00 | 114.10 | 3,407,489 | +0.08(+0.07%) |
May 28, 2015 | 113.85 | 114.16 | 113.21 | 114.02 | 5,265,996 | +0.13(+0.11%) |
May 27, 2015 | 113.78 | 114.02 | 113.63 | 113.89 | 2,681,069 | -0.02(-0.02%) |
May 26, 2015 | 113.84 | 114.23 | 113.70 | 113.91 | 5,769,480 | -1.69(-1.46%) |
May 22, 2015 | 115.51 | 115.60 | 115.60 | 115.60 | 1,780,200 | -0.09(-0.08%) |
May 21, 2015 | 115.53 | 116.00 | 115.47 | 115.69 | 2,514,318 | -0.39(-0.34%) |
May 20, 2015 | 116.03 | 116.38 | 115.76 | 116.08 | 4,432,146 | +0.19(+0.16%) |
May 19, 2015 | 116.55 | 116.73 | 115.65 | 115.89 | 5,052,137 | -1.63(-1.39%) |
May 18, 2015 | 117.78 | 117.88 | 117.27 | 117.52 | 5,079,850 | -0.01(-0.01%) |
May 15, 2015 | 116.80 | 117.63 | 116.68 | 117.53 | 4,447,333 | +0.35(+0.30%) |
May 14, 2015 | 117.28 | 117.75 | 117.03 | 117.18 | 6,923,017 | +0.63(+0.54%) |
May 13, 2015 | 115.74 | 116.93 | 115.68 | 116.55 | 11,765,504 | +2.05(+1.79%) |
May 12, 2015 | 114.10 | 114.67 | 114.06 | 114.50 | 3,256,495 | +0.97(+0.85%) |
May 11, 2015 | 114.09 | 114.31 | 113.08 | 113.53 | 2,916,745 | -0.44(-0.39%) |
May 08, 2015 | 114.34 | 114.43 | 113.59 | 113.97 | 9,964,072 | +0.55(+0.48%) |
May 07, 2015 | 113.84 | 114.01 | 113.32 | 113.42 | 5,455,090 | -0.94(-0.82%) |
May 06, 2015 | 114.59 | 114.75 | 114.02 | 114.36 | 3,278,985 | -0.06(-0.05%) |
May 05, 2015 | 114.89 | 115.11 | 114.39 | 114.42 | 3,856,520 | +0.32(+0.28%) |
May 04, 2015 | 114.18 | 114.44 | 113.88 | 114.10 | 3,647,352 | +1.02(+0.90%) |
May 01, 2015 | 112.42 | 113.31 | 112.28 | 113.08 | 7,597,006 | -0.39(-0.34%) |
Apr 30, 2015 | 113.88 | 113.88 | 112.96 | 113.47 | 9,439,603 | -2.04(-1.77%) |
Apr 29, 2015 | 116.06 | 116.39 | 115.28 | 115.51 | 7,170,477 | -0.82(-0.70%) |
Apr 28, 2015 | 115.36 | 116.62 | 115.34 | 116.33 | 8,054,303 | +1.00(+0.87%) |
Apr 27, 2015 | 113.87 | 115.82 | 113.67 | 115.33 | 7,470,157 | +2.28(+2.02%) |
Apr 24, 2015 | 113.96 | 114.07 | 112.77 | 113.05 | 7,152,913 | -1.61(-1.40%) |
Apr 23, 2015 | 113.90 | 114.96 | 113.81 | 114.66 | 3,459,445 | +0.83(+0.73%) |
Apr 22, 2015 | 114.83 | 114.96 | 113.77 | 113.83 | 5,695,910 | -1.55(-1.34%) |
Apr 21, 2015 | 114.72 | 115.56 | 114.65 | 115.38 | 3,316,297 | +0.66(+0.58%) |
Apr 20, 2015 | 114.82 | 114.95 | 114.32 | 114.72 | 3,932,156 | -0.88(-0.76%) |
Apr 17, 2015 | 115.38 | 115.79 | 115.23 | 115.60 | 3,496,313 | +0.57(+0.50%) |
Apr 16, 2015 | 115.55 | 115.66 | 114.64 | 115.03 | 3,132,211 | -0.40(-0.35%) |
Apr 15, 2015 | 114.80 | 115.60 | 114.48 | 115.43 | 3,651,945 | +0.99(+0.87%) |
Apr 14, 2015 | 114.69 | 115.07 | 114.39 | 114.44 | 3,649,749 | -0.70(-0.61%) |
Apr 13, 2015 | 115.35 | 115.38 | 114.80 | 115.14 | 3,189,899 | -0.83(-0.71%) |
Apr 10, 2015 | 116.00 | 116.19 | 115.50 | 115.97 | 3,932,404 | +1.30(+1.13%) |
Apr 09, 2015 | 114.80 | 114.85 | 114.48 | 114.67 | 4,707,044 | -0.80(-0.69%) |
Apr 08, 2015 | 115.98 | 116.03 | 114.90 | 115.47 | 5,564,822 | -0.64(-0.55%) |
Apr 07, 2015 | 116.27 | 116.51 | 115.94 | 116.11 | 2,467,494 | -0.58(-0.50%) |
Apr 06, 2015 | 117.32 | 117.47 | 116.52 | 116.69 | 5,914,163 | +1.41(+1.22%) |
Apr 02, 2015 | 115.47 | 115.28 | 115.28 | 115.28 | 3,884,100 | -0.32(-0.28%) |