Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 116.58 | 116.89 | 115.17 | 115.99 | 1,665,903 | +0.44(+0.38%) |
Jun 29, 2015 | 117.61 | 118.04 | 115.49 | 115.55 | 1,997,130 | -3.18(-2.68%) |
Jun 26, 2015 | 117.77 | 118.97 | 117.55 | 118.73 | 3,568,205 | +1.31(+1.12%) |
Jun 25, 2015 | 118.94 | 118.94 | 117.38 | 117.42 | 1,400,325 | -1.13(-0.95%) |
Jun 24, 2015 | 118.33 | 119.02 | 117.90 | 118.55 | 1,943,520 | +0.12(+0.10%) |
Jun 23, 2015 | 118.96 | 118.96 | 117.83 | 118.43 | 1,588,206 | +0.00(+0.00%) |
Jun 22, 2015 | 118.70 | 119.00 | 117.60 | 118.43 | 1,501,822 | +0.23(+0.19%) |
Jun 19, 2015 | 118.61 | 119.18 | 118.14 | 118.20 | 1,803,151 | -0.73(-0.62%) |
Jun 18, 2015 | 117.85 | 119.78 | 117.85 | 118.93 | 2,108,392 | +1.21(+1.03%) |
Jun 17, 2015 | 116.92 | 117.95 | 116.40 | 117.72 | 1,712,335 | +1.03(+0.89%) |
Jun 16, 2015 | 115.45 | 117.47 | 115.41 | 116.69 | 2,317,859 | +0.99(+0.85%) |
Jun 15, 2015 | 114.66 | 116.09 | 114.20 | 115.70 | 1,736,069 | -0.02(-0.02%) |
Jun 12, 2015 | 115.49 | 115.92 | 114.24 | 115.72 | 1,477,798 | -0.16(-0.14%) |
Jun 11, 2015 | 115.42 | 116.23 | 114.97 | 115.89 | 1,749,199 | +0.58(+0.50%) |
Jun 10, 2015 | 112.98 | 115.60 | 112.98 | 115.31 | 1,639,219 | +2.33(+2.06%) |
Jun 09, 2015 | 112.70 | 113.59 | 112.28 | 112.98 | 1,576,347 | +0.28(+0.25%) |
Jun 08, 2015 | 113.38 | 114.05 | 112.69 | 112.70 | 1,261,783 | -0.72(-0.63%) |
Jun 05, 2015 | 112.83 | 113.74 | 112.08 | 113.42 | 1,072,532 | +0.20(+0.17%) |
Jun 04, 2015 | 113.90 | 114.83 | 112.77 | 113.22 | 1,952,158 | -1.39(-1.21%) |
Jun 03, 2015 | 114.70 | 115.56 | 114.26 | 114.61 | 1,272,783 | +0.06(+0.06%) |
Jun 02, 2015 | 113.74 | 114.94 | 112.87 | 114.54 | 1,144,240 | +0.28(+0.25%) |
Jun 01, 2015 | 114.34 | 114.75 | 113.07 | 114.26 | 1,499,488 | +0.07(+0.06%) |
May 29, 2015 | 114.47 | 114.48 | 113.05 | 114.18 | 2,085,486 | -0.20(-0.18%) |
May 28, 2015 | 114.02 | 114.48 | 113.52 | 114.39 | 1,392,774 | -0.12(-0.11%) |
May 27, 2015 | 112.95 | 114.86 | 112.86 | 114.51 | 1,983,103 | +2.09(+1.86%) |
May 26, 2015 | 113.61 | 113.64 | 112.03 | 112.42 | 1,340,637 | -1.34(-1.18%) |
May 22, 2015 | 113.95 | 113.76 | 113.76 | 113.76 | 1,453,112 | -1.00(-0.87%) |
May 21, 2015 | 114.02 | 114.95 | 113.93 | 114.76 | 1,532,057 | +0.75(+0.66%) |
May 20, 2015 | 114.49 | 114.79 | 113.97 | 114.01 | 1,167,931 | -0.08(-0.07%) |
May 19, 2015 | 114.23 | 114.70 | 113.82 | 114.09 | 1,081,577 | -0.19(-0.16%) |
May 18, 2015 | 114.22 | 114.65 | 113.95 | 114.28 | 1,319,110 | +0.14(+0.12%) |
May 15, 2015 | 114.87 | 115.21 | 113.95 | 114.14 | 1,569,084 | -0.68(-0.59%) |
May 14, 2015 | 114.05 | 114.97 | 113.97 | 114.82 | 1,074,632 | +1.56(+1.38%) |
May 13, 2015 | 114.05 | 114.36 | 113.04 | 113.25 | 1,170,214 | -0.33(-0.29%) |
May 12, 2015 | 113.35 | 113.94 | 112.95 | 113.59 | 987,039 | -0.64(-0.56%) |
May 11, 2015 | 115.28 | 115.28 | 114.19 | 114.23 | 1,188,540 | -1.17(-1.02%) |
May 08, 2015 | 114.14 | 115.65 | 113.03 | 115.41 | 2,120,777 | +2.74(+2.43%) |
May 07, 2015 | 112.02 | 112.74 | 111.66 | 112.67 | 1,420,768 | +0.55(+0.49%) |
May 06, 2015 | 112.91 | 112.96 | 111.74 | 112.12 | 2,201,596 | -0.29(-0.25%) |
May 05, 2015 | 114.50 | 114.50 | 112.06 | 112.41 | 2,027,972 | -2.13(-1.86%) |
May 04, 2015 | 113.92 | 114.86 | 113.56 | 114.54 | 2,083,920 | +0.38(+0.33%) |
May 01, 2015 | 112.28 | 114.31 | 112.27 | 114.17 | 2,314,690 | +2.30(+2.05%) |
Apr 30, 2015 | 112.35 | 113.37 | 111.44 | 111.87 | 3,569,546 | -0.99(-0.87%) |
Apr 29, 2015 | 111.36 | 114.21 | 110.94 | 112.86 | 3,464,703 | +4.11(+3.78%) |
Apr 28, 2015 | 108.58 | 108.89 | 107.69 | 108.74 | 1,428,661 | -0.06(-0.06%) |
Apr 27, 2015 | 109.56 | 109.70 | 108.65 | 108.81 | 1,313,829 | -0.44(-0.40%) |
Apr 24, 2015 | 108.19 | 109.33 | 107.96 | 109.25 | 1,508,610 | +1.06(+0.98%) |
Apr 23, 2015 | 108.37 | 108.64 | 107.76 | 108.19 | 1,980,934 | -0.74(-0.68%) |
Apr 22, 2015 | 108.37 | 109.15 | 107.54 | 108.93 | 1,067,230 | +0.46(+0.43%) |
Apr 21, 2015 | 109.02 | 109.26 | 108.11 | 108.47 | 911,121 | -0.11(-0.10%) |
Apr 20, 2015 | 107.58 | 109.07 | 107.49 | 108.58 | 954,334 | +1.64(+1.53%) |
Apr 17, 2015 | 108.00 | 108.00 | 106.65 | 106.94 | 1,502,269 | -1.53(-1.41%) |
Apr 16, 2015 | 107.77 | 109.04 | 107.10 | 108.47 | 1,660,171 | +0.45(+0.41%) |
Apr 15, 2015 | 108.90 | 109.51 | 107.93 | 108.03 | 1,542,821 | -0.41(-0.38%) |
Apr 14, 2015 | 109.69 | 109.79 | 107.65 | 108.43 | 1,824,525 | -1.36(-1.24%) |
Apr 13, 2015 | 110.50 | 111.12 | 109.61 | 109.79 | 925,681 | -0.93(-0.84%) |
Apr 10, 2015 | 110.97 | 111.46 | 110.43 | 110.72 | 1,261,991 | +0.11(+0.10%) |
Apr 09, 2015 | 110.22 | 111.24 | 109.74 | 110.61 | 1,037,499 | +0.44(+0.40%) |
Apr 08, 2015 | 109.33 | 110.56 | 109.33 | 110.17 | 1,421,252 | +0.76(+0.69%) |
Apr 07, 2015 | 110.07 | 110.40 | 109.38 | 109.42 | 1,988,341 | -0.41(-0.38%) |
Apr 06, 2015 | 108.01 | 110.29 | 107.81 | 109.83 | 1,372,162 | +1.44(+1.33%) |
Apr 02, 2015 | 108.68 | 108.39 | 108.39 | 108.39 | 1,005,797 | -0.20(-0.19%) |