Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 128.79 | 129.55 | 128.00 | 129.38 | 189,388 | +1.48(+1.16%) |
Jun 29, 2015 | 128.20 | 129.31 | 127.79 | 127.90 | 286,434 | -1.44(-1.11%) |
Jun 26, 2015 | 129.68 | 129.90 | 128.24 | 129.34 | 284,283 | +0.07(+0.05%) |
Jun 25, 2015 | 129.17 | 129.60 | 128.34 | 129.27 | 115,489 | +0.44(+0.34%) |
Jun 24, 2015 | 129.49 | 129.97 | 128.57 | 128.83 | 147,518 | -1.20(-0.92%) |
Jun 23, 2015 | 129.69 | 130.06 | 128.81 | 130.03 | 196,614 | +0.34(+0.26%) |
Jun 22, 2015 | 129.41 | 130.49 | 128.68 | 129.69 | 270,097 | +1.19(+0.93%) |
Jun 19, 2015 | 128.43 | 129.05 | 127.47 | 128.50 | 364,113 | +1.05(+0.82%) |
Jun 18, 2015 | 124.65 | 127.66 | 124.51 | 127.45 | 209,939 | +3.10(+2.49%) |
Jun 17, 2015 | 123.58 | 125.33 | 123.24 | 124.35 | 189,691 | +1.22(+0.99%) |
Jun 16, 2015 | 119.84 | 123.77 | 119.84 | 123.13 | 148,257 | +2.79(+2.32%) |
Jun 15, 2015 | 119.18 | 120.76 | 118.05 | 120.34 | 98,496 | -0.42(-0.35%) |
Jun 12, 2015 | 120.08 | 122.26 | 119.90 | 120.76 | 123,389 | +0.04(+0.03%) |
Jun 11, 2015 | 120.58 | 121.01 | 120.05 | 120.72 | 172,938 | +0.13(+0.11%) |
Jun 10, 2015 | 120.90 | 121.86 | 119.90 | 120.59 | 168,413 | +0.57(+0.47%) |
Jun 09, 2015 | 120.41 | 120.64 | 118.13 | 120.02 | 107,499 | -0.39(-0.32%) |
Jun 08, 2015 | 121.10 | 122.05 | 120.14 | 120.41 | 132,168 | -0.89(-0.73%) |
Jun 05, 2015 | 118.97 | 121.54 | 118.23 | 121.30 | 174,765 | +1.94(+1.63%) |
Jun 04, 2015 | 121.03 | 121.87 | 119.02 | 119.36 | 134,646 | -2.65(-2.17%) |
Jun 03, 2015 | 121.19 | 123.37 | 120.42 | 122.01 | 173,639 | +1.43(+1.19%) |
Jun 02, 2015 | 120.15 | 122.31 | 119.62 | 120.58 | 140,839 | -0.47(-0.39%) |
Jun 01, 2015 | 122.26 | 122.26 | 119.63 | 121.05 | 162,602 | -0.43(-0.35%) |
May 29, 2015 | 124.59 | 124.59 | 121.41 | 121.48 | 218,096 | -3.64(-2.91%) |
May 28, 2015 | 124.81 | 125.56 | 123.62 | 125.12 | 113,145 | +0.22(+0.18%) |
May 27, 2015 | 121.36 | 124.95 | 120.88 | 124.90 | 206,598 | +3.15(+2.59%) |
May 26, 2015 | 124.24 | 124.70 | 121.41 | 121.75 | 264,837 | -2.73(-2.19%) |
May 22, 2015 | 124.75 | 124.48 | 124.48 | 124.48 | 103,300 | -0.31(-0.25%) |
May 21, 2015 | 124.82 | 125.00 | 123.09 | 124.79 | 178,047 | +0.37(+0.30%) |
May 20, 2015 | 124.57 | 125.27 | 123.80 | 124.42 | 81,288 | -0.05(-0.04%) |
May 19, 2015 | 124.92 | 125.00 | 122.05 | 124.47 | 172,965 | -0.25(-0.20%) |
May 18, 2015 | 122.87 | 124.95 | 121.81 | 124.72 | 248,367 | +1.58(+1.28%) |
May 15, 2015 | 124.06 | 124.10 | 122.33 | 123.14 | 85,266 | -0.87(-0.70%) |
May 14, 2015 | 122.63 | 124.51 | 121.80 | 124.01 | 128,953 | +1.63(+1.33%) |
May 13, 2015 | 121.48 | 123.54 | 121.32 | 122.38 | 162,975 | +1.27(+1.05%) |
May 12, 2015 | 120.00 | 122.00 | 118.37 | 121.11 | 129,677 | +0.66(+0.55%) |
May 11, 2015 | 121.00 | 121.89 | 120.35 | 120.45 | 158,932 | -0.48(-0.40%) |
May 08, 2015 | 122.57 | 123.75 | 120.38 | 120.93 | 173,676 | -0.25(-0.21%) |
May 07, 2015 | 120.13 | 122.65 | 120.13 | 121.18 | 122,817 | +0.67(+0.56%) |
May 06, 2015 | 120.88 | 120.88 | 119.03 | 120.51 | 186,109 | -0.63(-0.52%) |
May 05, 2015 | 123.01 | 123.01 | 119.69 | 121.14 | 221,488 | -2.60(-2.10%) |
May 04, 2015 | 122.83 | 124.71 | 122.45 | 123.74 | 242,626 | +0.95(+0.77%) |
May 01, 2015 | 123.07 | 123.88 | 122.14 | 122.79 | 213,670 | +0.84(+0.69%) |
Apr 30, 2015 | 124.32 | 125.20 | 121.83 | 121.95 | 242,130 | -3.56(-2.84%) |
Apr 29, 2015 | 126.03 | 127.04 | 124.66 | 125.51 | 222,720 | -1.58(-1.24%) |
Apr 28, 2015 | 130.00 | 130.16 | 126.50 | 127.09 | 324,793 | -2.53(-1.95%) |
Apr 27, 2015 | 132.10 | 133.54 | 129.00 | 129.62 | 364,332 | -2.50(-1.89%) |
Apr 24, 2015 | 130.74 | 133.18 | 128.72 | 132.12 | 290,167 | +1.82(+1.40%) |
Apr 23, 2015 | 132.00 | 132.00 | 121.95 | 130.30 | 427,328 | +2.70(+2.12%) |
Apr 22, 2015 | 126.83 | 128.10 | 126.18 | 127.60 | 219,472 | +0.36(+0.28%) |
Apr 21, 2015 | 126.00 | 127.68 | 125.21 | 127.24 | 236,657 | +1.74(+1.39%) |
Apr 20, 2015 | 122.80 | 125.99 | 121.65 | 125.50 | 201,089 | +3.64(+2.99%) |
Apr 17, 2015 | 122.77 | 123.88 | 121.06 | 121.86 | 126,891 | -2.77(-2.22%) |
Apr 16, 2015 | 124.48 | 125.44 | 123.66 | 124.63 | 137,651 | -0.24(-0.19%) |
Apr 15, 2015 | 124.51 | 125.65 | 124.04 | 124.87 | 252,263 | +0.81(+0.65%) |
Apr 14, 2015 | 124.00 | 124.63 | 122.50 | 124.06 | 294,098 | -1.74(-1.38%) |
Apr 13, 2015 | 125.40 | 127.09 | 125.40 | 125.80 | 152,897 | +0.30(+0.24%) |
Apr 10, 2015 | 126.01 | 126.01 | 124.97 | 125.50 | 168,483 | +0.28(+0.22%) |
Apr 09, 2015 | 124.07 | 125.34 | 123.41 | 125.22 | 141,358 | +0.83(+0.67%) |
Apr 08, 2015 | 122.47 | 124.97 | 121.86 | 124.39 | 314,471 | +1.55(+1.26%) |
Apr 07, 2015 | 123.19 | 124.69 | 122.51 | 122.84 | 126,924 | -0.34(-0.28%) |
Apr 06, 2015 | 121.72 | 123.53 | 121.71 | 123.18 | 121,688 | +1.02(+0.83%) |
Apr 02, 2015 | 121.00 | 122.16 | 122.16 | 122.16 | 173,400 | +0.95(+0.78%) |