Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 123.64 | 126.31 | 116.75 | 118.97 | 70,889 | -1.89(-1.56%) |
Jun 29, 2015 | 123.75 | 123.98 | 118.97 | 120.86 | 67,406 | -4.45(-3.55%) |
Jun 26, 2015 | 128.43 | 128.43 | 123.87 | 125.31 | 28,845 | -3.34(-2.59%) |
Jun 25, 2015 | 128.54 | 131.43 | 128.43 | 128.65 | 22,964 | -2.34(-1.78%) |
Jun 24, 2015 | 128.65 | 132.43 | 126.98 | 130.98 | 47,170 | +2.56(+1.99%) |
Jun 23, 2015 | 126.76 | 129.15 | 125.09 | 128.43 | 28,568 | +1.56(+1.23%) |
Jun 22, 2015 | 129.09 | 130.54 | 124.76 | 126.87 | 42,414 | -1.22(-0.95%) |
Jun 19, 2015 | 128.87 | 132.87 | 127.54 | 128.09 | 201,261 | +0.67(+0.52%) |
Jun 18, 2015 | 127.42 | 130.43 | 126.31 | 127.42 | 43,089 | +0.67(+0.53%) |
Jun 17, 2015 | 123.64 | 127.42 | 123.09 | 126.76 | 39,652 | +3.67(+2.98%) |
Jun 16, 2015 | 118.53 | 123.53 | 118.42 | 123.09 | 37,318 | +4.11(+3.46%) |
Jun 15, 2015 | 119.53 | 120.42 | 117.53 | 118.97 | 34,488 | -1.11(-0.93%) |
Jun 12, 2015 | 122.64 | 122.75 | 118.42 | 120.09 | 45,468 | -3.23(-2.62%) |
Jun 11, 2015 | 121.98 | 123.75 | 120.42 | 123.31 | 19,684 | +2.34(+1.93%) |
Jun 10, 2015 | 120.20 | 122.98 | 119.97 | 120.98 | 17,747 | +0.89(+0.74%) |
Jun 09, 2015 | 122.87 | 123.31 | 119.86 | 120.09 | 32,359 | -2.67(-2.17%) |
Jun 08, 2015 | 121.86 | 123.53 | 121.86 | 122.75 | 26,240 | +1.00(+0.82%) |
Jun 05, 2015 | 119.86 | 123.53 | 119.86 | 121.75 | 19,144 | +1.22(+1.01%) |
Jun 04, 2015 | 122.31 | 123.75 | 119.53 | 120.53 | 23,272 | -2.00(-1.63%) |
Jun 03, 2015 | 119.20 | 123.75 | 119.20 | 122.53 | 38,694 | +3.00(+2.51%) |
Jun 02, 2015 | 121.53 | 121.53 | 118.31 | 119.53 | 29,870 | -1.67(-1.38%) |
Jun 01, 2015 | 122.31 | 122.64 | 117.64 | 121.20 | 33,916 | +0.22(+0.18%) |
May 29, 2015 | 120.09 | 121.42 | 116.86 | 120.98 | 34,174 | +1.22(+1.02%) |
May 28, 2015 | 117.53 | 119.86 | 116.31 | 119.75 | 26,945 | +1.56(+1.32%) |
May 27, 2015 | 119.31 | 120.09 | 117.08 | 118.20 | 29,457 | -0.89(-0.75%) |
May 26, 2015 | 119.42 | 120.86 | 117.29 | 119.08 | 33,651 | -1.78(-1.47%) |
May 22, 2015 | 118.97 | 120.86 | 120.86 | 120.86 | 32,988 | +0.89(+0.74%) |
May 21, 2015 | 119.64 | 120.89 | 119.08 | 119.97 | 32,720 | +0.44(+0.37%) |
May 20, 2015 | 120.64 | 122.09 | 119.08 | 119.53 | 28,591 | -0.56(-0.46%) |
May 19, 2015 | 119.86 | 122.42 | 118.08 | 120.09 | 74,076 | -0.78(-0.64%) |
May 18, 2015 | 122.31 | 122.31 | 118.53 | 120.86 | 53,975 | -1.22(-1.00%) |
May 15, 2015 | 120.42 | 123.87 | 116.86 | 122.09 | 97,655 | +2.00(+1.67%) |
May 14, 2015 | 121.42 | 122.31 | 119.97 | 120.09 | 80,626 | -0.56(-0.46%) |
May 13, 2015 | 122.42 | 123.97 | 120.09 | 120.64 | 54,698 | -1.45(-1.18%) |
May 12, 2015 | 125.87 | 125.87 | 121.42 | 122.09 | 54,903 | -3.22(-2.57%) |
May 11, 2015 | 124.76 | 125.76 | 121.42 | 125.31 | 54,328 | +0.58(+0.47%) |
May 08, 2015 | 124.30 | 126.65 | 121.41 | 124.73 | 106,145 | +0.21(+0.17%) |
May 07, 2015 | 129.97 | 131.15 | 119.92 | 124.51 | 163,506 | -7.38(-5.60%) |
May 06, 2015 | 133.18 | 133.71 | 130.83 | 131.90 | 47,297 | +0.75(+0.57%) |
May 05, 2015 | 137.89 | 137.89 | 129.44 | 131.15 | 77,782 | -2.89(-2.15%) |
May 04, 2015 | 138.31 | 139.06 | 130.50 | 134.03 | 178,252 | -6.85(-4.86%) |
May 01, 2015 | 140.13 | 141.31 | 138.10 | 140.88 | 60,288 | +1.60(+1.15%) |
Apr 30, 2015 | 141.95 | 143.23 | 138.53 | 139.28 | 53,882 | -2.14(-1.51%) |
Apr 29, 2015 | 137.46 | 141.84 | 136.07 | 141.42 | 61,401 | +4.17(+3.04%) |
Apr 28, 2015 | 137.03 | 139.60 | 135.85 | 137.24 | 32,685 | +0.11(+0.08%) |
Apr 27, 2015 | 140.45 | 140.56 | 135.96 | 137.14 | 37,623 | -2.35(-1.69%) |
Apr 24, 2015 | 138.53 | 139.60 | 135.85 | 139.49 | 42,277 | +1.39(+1.01%) |
Apr 23, 2015 | 135.43 | 138.10 | 135.07 | 138.10 | 49,204 | +3.53(+2.62%) |
Apr 22, 2015 | 135.53 | 136.17 | 131.98 | 134.57 | 32,910 | -0.43(-0.32%) |
Apr 21, 2015 | 137.89 | 137.89 | 133.29 | 135.00 | 40,241 | -1.93(-1.41%) |
Apr 20, 2015 | 134.57 | 138.42 | 133.50 | 136.92 | 50,824 | +2.35(+1.75%) |
Apr 17, 2015 | 134.14 | 134.78 | 132.32 | 134.57 | 34,399 | +0.32(+0.24%) |
Apr 16, 2015 | 131.68 | 135.32 | 129.86 | 134.25 | 39,065 | +2.46(+1.87%) |
Apr 15, 2015 | 131.25 | 133.50 | 129.54 | 131.79 | 33,402 | +0.75(+0.57%) |
Apr 14, 2015 | 131.47 | 131.68 | 129.65 | 131.04 | 38,604 | +0.00(+0.00%) |
Apr 13, 2015 | 132.64 | 133.61 | 128.79 | 131.04 | 32,553 | -0.75(-0.57%) |
Apr 10, 2015 | 131.15 | 132.00 | 129.65 | 131.79 | 31,125 | +0.75(+0.57%) |
Apr 09, 2015 | 130.83 | 131.04 | 127.46 | 131.04 | 26,608 | +1.18(+0.91%) |
Apr 08, 2015 | 130.08 | 132.11 | 129.01 | 129.86 | 32,757 | +0.11(+0.08%) |
Apr 07, 2015 | 128.69 | 133.07 | 128.69 | 129.76 | 49,934 | +0.75(+0.58%) |
Apr 06, 2015 | 123.66 | 130.08 | 123.66 | 129.01 | 54,076 | +5.56(+4.51%) |
Apr 02, 2015 | 124.09 | 123.44 | 123.44 | 123.44 | 47,994 | -0.32(-0.26%) |