Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 119.25 | 119.25 | 117.41 | 117.66 | 199,058 | -0.47(-0.40%) |
Jun 29, 2015 | 121.08 | 121.36 | 118.08 | 118.13 | 168,390 | -4.05(-3.31%) |
Jun 26, 2015 | 122.56 | 122.83 | 120.97 | 122.18 | 370,436 | -0.03(-0.02%) |
Jun 25, 2015 | 123.59 | 123.81 | 121.99 | 122.21 | 166,927 | -0.82(-0.67%) |
Jun 24, 2015 | 123.87 | 124.33 | 123.00 | 123.03 | 129,081 | -0.82(-0.66%) |
Jun 23, 2015 | 123.81 | 124.22 | 122.94 | 123.85 | 158,104 | +0.21(+0.17%) |
Jun 22, 2015 | 124.50 | 124.50 | 123.44 | 123.64 | 118,196 | -0.07(-0.05%) |
Jun 19, 2015 | 123.50 | 124.27 | 123.50 | 123.71 | 162,643 | -0.18(-0.15%) |
Jun 18, 2015 | 122.91 | 124.08 | 122.27 | 123.89 | 178,894 | +1.25(+1.02%) |
Jun 17, 2015 | 122.72 | 123.58 | 121.74 | 122.64 | 222,430 | +0.18(+0.15%) |
Jun 16, 2015 | 122.59 | 123.23 | 120.96 | 122.45 | 250,528 | -0.73(-0.60%) |
Jun 15, 2015 | 123.09 | 123.79 | 122.14 | 123.19 | 186,699 | -1.34(-1.08%) |
Jun 12, 2015 | 125.57 | 125.87 | 124.36 | 124.53 | 106,829 | -1.46(-1.16%) |
Jun 11, 2015 | 125.78 | 126.25 | 125.44 | 125.98 | 117,446 | +0.52(+0.41%) |
Jun 10, 2015 | 124.42 | 125.94 | 123.93 | 125.46 | 200,291 | +1.75(+1.41%) |
Jun 09, 2015 | 122.42 | 124.34 | 121.97 | 123.72 | 156,665 | +1.26(+1.03%) |
Jun 08, 2015 | 122.40 | 123.21 | 122.19 | 122.45 | 165,524 | +0.05(+0.04%) |
Jun 05, 2015 | 121.81 | 122.54 | 121.33 | 122.41 | 143,399 | +0.23(+0.19%) |
Jun 04, 2015 | 123.87 | 124.14 | 121.85 | 122.17 | 153,429 | -2.75(-2.20%) |
Jun 03, 2015 | 124.11 | 125.05 | 122.56 | 124.92 | 144,792 | +1.22(+0.98%) |
Jun 02, 2015 | 123.63 | 124.66 | 122.72 | 123.71 | 138,060 | -0.14(-0.11%) |
Jun 01, 2015 | 123.98 | 124.27 | 122.17 | 123.84 | 238,935 | +0.46(+0.38%) |
May 29, 2015 | 124.36 | 124.36 | 123.08 | 123.38 | 291,781 | -0.89(-0.71%) |
May 28, 2015 | 124.79 | 125.02 | 123.47 | 124.27 | 103,258 | -0.58(-0.46%) |
May 27, 2015 | 123.30 | 124.98 | 122.77 | 124.85 | 179,194 | +1.65(+1.34%) |
May 26, 2015 | 123.56 | 123.94 | 122.78 | 123.20 | 174,226 | -1.19(-0.95%) |
May 22, 2015 | 124.94 | 124.38 | 124.38 | 124.38 | 138,422 | -0.74(-0.59%) |
May 21, 2015 | 124.33 | 125.35 | 123.52 | 125.13 | 189,773 | +0.78(+0.63%) |
May 20, 2015 | 125.13 | 125.27 | 124.30 | 124.34 | 115,195 | -0.77(-0.62%) |
May 19, 2015 | 124.99 | 125.38 | 124.56 | 125.12 | 186,361 | +0.01(+0.01%) |
May 18, 2015 | 123.62 | 125.23 | 123.53 | 125.11 | 168,358 | +1.21(+0.97%) |
May 15, 2015 | 124.64 | 125.26 | 122.86 | 123.90 | 163,678 | -0.73(-0.59%) |
May 14, 2015 | 122.07 | 124.76 | 121.96 | 124.63 | 334,671 | +3.15(+2.60%) |
May 13, 2015 | 121.09 | 122.13 | 120.56 | 121.48 | 329,079 | +0.99(+0.82%) |
May 12, 2015 | 120.83 | 121.25 | 120.00 | 120.49 | 179,632 | -1.20(-0.98%) |
May 11, 2015 | 120.64 | 122.32 | 120.64 | 121.68 | 321,376 | +0.32(+0.26%) |
May 08, 2015 | 121.85 | 122.97 | 121.21 | 121.36 | 269,917 | +0.71(+0.59%) |
May 07, 2015 | 120.50 | 121.27 | 120.12 | 120.65 | 485,459 | +0.14(+0.12%) |
May 06, 2015 | 122.73 | 122.73 | 119.82 | 120.51 | 272,354 | -1.39(-1.14%) |
May 05, 2015 | 123.47 | 125.24 | 120.67 | 121.89 | 424,628 | -3.08(-2.46%) |
May 04, 2015 | 124.24 | 125.24 | 124.24 | 124.97 | 189,696 | +0.95(+0.77%) |
May 01, 2015 | 123.40 | 124.22 | 122.97 | 124.02 | 326,087 | +0.89(+0.72%) |
Apr 30, 2015 | 123.74 | 124.80 | 122.55 | 123.13 | 281,958 | -0.77(-0.62%) |
Apr 29, 2015 | 125.27 | 125.50 | 123.18 | 123.90 | 216,755 | -1.63(-1.30%) |
Apr 28, 2015 | 125.94 | 125.94 | 123.01 | 125.53 | 368,901 | -0.45(-0.36%) |
Apr 27, 2015 | 127.77 | 127.77 | 125.64 | 125.98 | 169,142 | -1.19(-0.93%) |
Apr 24, 2015 | 127.55 | 127.86 | 126.86 | 127.17 | 143,880 | -0.46(-0.36%) |
Apr 23, 2015 | 126.97 | 128.17 | 126.86 | 127.63 | 188,144 | +0.03(+0.02%) |
Apr 22, 2015 | 128.07 | 128.07 | 126.35 | 127.61 | 146,924 | +0.16(+0.13%) |
Apr 21, 2015 | 128.63 | 129.11 | 127.06 | 127.44 | 233,285 | -0.62(-0.48%) |
Apr 20, 2015 | 127.45 | 128.41 | 127.33 | 128.06 | 151,547 | +1.48(+1.17%) |
Apr 17, 2015 | 128.12 | 128.12 | 126.05 | 126.58 | 261,755 | -2.66(-2.06%) |
Apr 16, 2015 | 129.37 | 129.78 | 128.40 | 129.24 | 250,003 | -0.70(-0.54%) |
Apr 15, 2015 | 127.90 | 130.12 | 127.49 | 129.95 | 310,278 | +2.29(+1.79%) |
Apr 14, 2015 | 125.14 | 127.73 | 124.94 | 127.66 | 379,283 | +2.23(+1.78%) |
Apr 13, 2015 | 125.82 | 126.31 | 125.05 | 125.44 | 159,104 | -0.82(-0.65%) |
Apr 10, 2015 | 126.25 | 126.63 | 125.39 | 126.25 | 123,742 | +0.52(+0.41%) |
Apr 09, 2015 | 124.81 | 126.06 | 124.53 | 125.73 | 157,249 | +0.88(+0.70%) |
Apr 08, 2015 | 124.02 | 124.98 | 123.51 | 124.86 | 195,547 | +0.98(+0.79%) |
Apr 07, 2015 | 125.13 | 125.13 | 123.84 | 123.87 | 128,464 | -1.24(-0.99%) |
Apr 06, 2015 | 123.44 | 126.06 | 123.22 | 125.12 | 142,078 | +0.63(+0.50%) |
Apr 02, 2015 | 124.61 | 124.49 | 124.49 | 124.49 | 149,517 | +0.05(+0.04%) |