Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 107.49 | 107.72 | 106.74 | 107.07 | 34,805,920 | +0.38(+0.36%) |
Jun 29, 2015 | 108.06 | 108.66 | 106.64 | 106.69 | 50,797,188 | -2.58(-2.36%) |
Jun 26, 2015 | 109.98 | 110.23 | 108.86 | 109.27 | 32,311,680 | -0.73(-0.66%) |
Jun 25, 2015 | 110.65 | 110.76 | 109.81 | 110.00 | 18,323,354 | -0.22(-0.20%) |
Jun 24, 2015 | 110.66 | 111.13 | 110.19 | 110.22 | 15,807,988 | -0.57(-0.51%) |
Jun 23, 2015 | 110.82 | 110.89 | 110.33 | 110.79 | 18,114,060 | +0.09(+0.08%) |
Jun 22, 2015 | 110.70 | 111.03 | 110.45 | 110.70 | 19,078,692 | +0.81(+0.74%) |
Jun 19, 2015 | 110.49 | 110.58 | 109.81 | 109.89 | 27,877,574 | -0.80(-0.72%) |
Jun 18, 2015 | 109.50 | 110.88 | 109.46 | 110.69 | 43,004,336 | +1.59(+1.46%) |
Jun 17, 2015 | 108.98 | 109.45 | 108.43 | 109.10 | 23,284,992 | +0.30(+0.28%) |
Jun 16, 2015 | 108.10 | 108.98 | 108.05 | 108.80 | 16,456,492 | +0.59(+0.55%) |
Jun 15, 2015 | 107.94 | 108.38 | 107.31 | 108.21 | 31,234,048 | -0.54(-0.50%) |
Jun 12, 2015 | 109.07 | 109.30 | 108.62 | 108.75 | 27,201,768 | -0.90(-0.82%) |
Jun 11, 2015 | 109.86 | 110.15 | 109.46 | 109.65 | 17,582,648 | +0.16(+0.15%) |
Jun 10, 2015 | 108.38 | 109.81 | 108.26 | 109.49 | 30,290,484 | +1.48(+1.37%) |
Jun 09, 2015 | 107.93 | 108.40 | 107.20 | 108.01 | 27,549,856 | -0.18(-0.17%) |
Jun 08, 2015 | 109.25 | 109.33 | 107.97 | 108.19 | 24,537,056 | -1.11(-1.02%) |
Jun 05, 2015 | 109.43 | 109.69 | 108.63 | 109.30 | 22,641,732 | -0.26(-0.24%) |
Jun 04, 2015 | 109.78 | 110.48 | 109.21 | 109.56 | 31,369,086 | -0.84(-0.76%) |
Jun 03, 2015 | 110.57 | 110.81 | 110.13 | 110.40 | 20,501,328 | +0.33(+0.30%) |
Jun 02, 2015 | 110.01 | 110.61 | 109.47 | 110.07 | 19,439,234 | -0.35(-0.32%) |
Jun 01, 2015 | 110.64 | 110.65 | 109.52 | 110.42 | 24,563,786 | +0.37(+0.34%) |
May 29, 2015 | 110.64 | 110.79 | 109.79 | 110.05 | 30,382,988 | -0.66(-0.60%) |
May 28, 2015 | 110.75 | 111.01 | 110.37 | 110.71 | 17,299,462 | -0.25(-0.23%) |
May 27, 2015 | 109.53 | 111.08 | 109.29 | 110.96 | 30,560,420 | +1.76(+1.61%) |
May 26, 2015 | 110.23 | 110.37 | 108.76 | 109.20 | 25,482,916 | -1.27(-1.15%) |
May 22, 2015 | 110.45 | 110.47 | 110.47 | 110.47 | 13,543,800 | -0.11(-0.10%) |
May 21, 2015 | 109.82 | 110.73 | 109.66 | 110.58 | 16,728,769 | +0.57(+0.52%) |
May 20, 2015 | 110.02 | 110.67 | 109.42 | 110.01 | 21,107,112 | +0.07(+0.06%) |
May 19, 2015 | 110.18 | 110.35 | 109.76 | 109.94 | 14,210,731 | -0.12(-0.11%) |
May 18, 2015 | 109.40 | 110.28 | 109.32 | 110.06 | 17,614,636 | +0.48(+0.44%) |
May 15, 2015 | 109.86 | 109.95 | 109.31 | 109.58 | 23,937,442 | +0.00(+0.00%) |
May 14, 2015 | 108.88 | 109.67 | 108.48 | 109.58 | 23,897,688 | +1.58(+1.46%) |
May 13, 2015 | 108.25 | 108.81 | 107.84 | 108.00 | 20,733,916 | +0.22(+0.20%) |
May 12, 2015 | 107.63 | 108.33 | 106.80 | 107.78 | 33,657,456 | -0.49(-0.45%) |
May 11, 2015 | 108.76 | 108.98 | 108.19 | 108.27 | 19,671,156 | -0.42(-0.39%) |
May 08, 2015 | 108.46 | 108.92 | 108.30 | 108.69 | 33,023,336 | +1.34(+1.25%) |
May 07, 2015 | 106.68 | 107.65 | 106.60 | 107.35 | 29,331,512 | +0.64(+0.60%) |
May 06, 2015 | 107.64 | 107.92 | 106.00 | 106.71 | 42,664,260 | -0.74(-0.69%) |
May 05, 2015 | 108.80 | 109.00 | 107.40 | 107.45 | 47,779,472 | -1.78(-1.63%) |
May 04, 2015 | 109.40 | 109.91 | 109.17 | 109.23 | 23,504,508 | +0.18(+0.17%) |
May 01, 2015 | 108.05 | 109.12 | 108.03 | 109.05 | 32,874,308 | +1.42(+1.32%) |
Apr 30, 2015 | 108.73 | 109.17 | 107.06 | 107.63 | 44,035,204 | -1.72(-1.57%) |
Apr 29, 2015 | 109.43 | 110.07 | 108.75 | 109.35 | 34,013,688 | -0.69(-0.63%) |
Apr 28, 2015 | 110.34 | 110.55 | 109.11 | 110.04 | 36,847,232 | -0.22(-0.20%) |
Apr 27, 2015 | 110.95 | 111.16 | 110.02 | 110.26 | 31,084,856 | -0.28(-0.25%) |
Apr 24, 2015 | 110.21 | 110.69 | 110.03 | 110.54 | 32,508,128 | +1.48(+1.36%) |
Apr 23, 2015 | 108.28 | 109.55 | 108.26 | 109.06 | 29,456,440 | +0.41(+0.38%) |
Apr 22, 2015 | 108.34 | 108.83 | 107.64 | 108.65 | 21,420,932 | +0.59(+0.55%) |
Apr 21, 2015 | 107.60 | 108.41 | 107.93 | 108.06 | 22,731,816 | +0.46(+0.43%) |
Apr 20, 2015 | 106.54 | 107.79 | 106.50 | 107.60 | 28,937,020 | +1.59(+1.50%) |
Apr 17, 2015 | 106.66 | 106.95 | 105.55 | 106.01 | 46,513,964 | -1.68(-1.56%) |
Apr 16, 2015 | 107.55 | 107.88 | 107.40 | 107.69 | 16,192,519 | -0.15(-0.14%) |
Apr 15, 2015 | 107.45 | 108.07 | 107.32 | 107.84 | 21,116,876 | +0.67(+0.63%) |
Apr 14, 2015 | 107.37 | 107.68 | 106.56 | 107.17 | 23,751,392 | -0.31(-0.29%) |
Apr 13, 2015 | 107.83 | 108.38 | 107.36 | 107.48 | 17,726,508 | -0.27(-0.25%) |
Apr 10, 2015 | 107.27 | 107.76 | 107.03 | 107.75 | 17,164,344 | +0.44(+0.41%) |
Apr 09, 2015 | 106.59 | 107.35 | 106.23 | 107.31 | 23,113,088 | +0.67(+0.63%) |
Apr 08, 2015 | 105.84 | 106.79 | 105.83 | 106.64 | 25,862,888 | +0.84(+0.79%) |
Apr 07, 2015 | 105.92 | 106.70 | 105.80 | 105.80 | 19,368,372 | -0.18(-0.17%) |
Apr 06, 2015 | 104.50 | 106.27 | 104.34 | 105.98 | 24,449,018 | +0.86(+0.82%) |
Apr 02, 2015 | 105.15 | 105.12 | 105.12 | 105.12 | 19,164,200 | +0.07(+0.07%) |