Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 72.90 | 74.55 | 72.65 | 73.75 | 891,805 | +1.05(+1.44%) |
Jun 29, 2015 | 75.50 | 75.50 | 71.80 | 72.70 | 1,172,471 | -3.55(-4.66%) |
Jun 26, 2015 | 79.95 | 80.30 | 75.85 | 76.25 | 990,721 | -4.05(-5.04%) |
Jun 25, 2015 | 81.20 | 81.45 | 78.20 | 80.30 | 912,138 | -1.00(-1.23%) |
Jun 24, 2015 | 82.05 | 83.05 | 80.80 | 81.30 | 557,505 | -1.45(-1.75%) |
Jun 23, 2015 | 84.30 | 84.30 | 81.90 | 82.75 | 799,763 | -1.55(-1.84%) |
Jun 22, 2015 | 85.80 | 85.90 | 83.10 | 84.30 | 819,044 | -2.20(-2.54%) |
Jun 19, 2015 | 85.10 | 87.15 | 85.00 | 86.50 | 862,073 | +1.15(+1.35%) |
Jun 18, 2015 | 85.05 | 85.80 | 83.80 | 85.35 | 1,433,444 | -1.90(-2.18%) |
Jun 17, 2015 | 86.55 | 87.55 | 85.85 | 87.25 | 1,115,318 | +1.05(+1.22%) |
Jun 16, 2015 | 84.75 | 86.20 | 83.15 | 86.20 | 699,460 | +0.85(+1.00%) |
Jun 15, 2015 | 85.55 | 86.35 | 84.05 | 85.35 | 645,286 | -1.05(-1.22%) |
Jun 12, 2015 | 86.40 | 87.15 | 85.00 | 86.40 | 663,591 | -0.55(-0.63%) |
Jun 11, 2015 | 86.85 | 87.10 | 85.50 | 86.95 | 722,464 | -0.15(-0.17%) |
Jun 10, 2015 | 87.60 | 87.60 | 86.00 | 87.10 | 1,508,347 | +2.25(+2.65%) |
Jun 09, 2015 | 85.00 | 87.10 | 82.35 | 84.85 | 4,039,860 | -2.45(-2.81%) |
Jun 08, 2015 | 94.50 | 94.50 | 86.35 | 87.30 | 1,843,579 | -6.30(-6.73%) |
Jun 05, 2015 | 91.50 | 93.60 | 91.10 | 93.60 | 510,407 | +2.00(+2.18%) |
Jun 04, 2015 | 96.35 | 96.35 | 90.00 | 91.60 | 1,344,034 | -5.05(-5.23%) |
Jun 03, 2015 | 95.00 | 97.15 | 94.65 | 96.65 | 1,072,644 | +1.75(+1.84%) |
Jun 02, 2015 | 95.05 | 95.60 | 94.04 | 94.90 | 810,814 | -0.50(-0.52%) |
Jun 01, 2015 | 96.45 | 97.40 | 93.50 | 95.40 | 718,931 | -0.65(-0.68%) |
May 29, 2015 | 94.85 | 96.80 | 94.00 | 96.05 | 559,501 | +1.05(+1.11%) |
May 28, 2015 | 95.00 | 95.40 | 93.40 | 95.00 | 367,882 | +0.00(+0.00%) |
May 27, 2015 | 93.00 | 95.25 | 92.00 | 95.00 | 733,986 | +2.70(+2.93%) |
May 26, 2015 | 93.15 | 94.15 | 90.75 | 92.30 | 644,870 | +0.15(+0.16%) |
May 22, 2015 | 89.30 | 92.15 | 92.15 | 92.15 | 901,880 | +2.65(+2.96%) |
May 21, 2015 | 88.45 | 89.60 | 86.80 | 89.50 | 385,032 | +1.20(+1.36%) |
May 20, 2015 | 91.50 | 91.60 | 86.83 | 88.30 | 923,052 | +0.20(+0.23%) |
May 19, 2015 | 87.25 | 88.90 | 86.95 | 88.10 | 553,783 | +1.30(+1.50%) |
May 18, 2015 | 86.20 | 87.25 | 84.70 | 86.80 | 342,004 | +0.75(+0.87%) |
May 15, 2015 | 85.25 | 86.20 | 83.65 | 86.05 | 317,538 | +0.50(+0.58%) |
May 14, 2015 | 84.85 | 86.15 | 84.30 | 85.55 | 301,347 | +0.30(+0.35%) |
May 13, 2015 | 86.10 | 86.80 | 84.15 | 85.25 | 415,334 | -0.55(-0.64%) |
May 12, 2015 | 84.00 | 85.95 | 84.00 | 85.80 | 309,382 | +1.60(+1.90%) |
May 11, 2015 | 81.35 | 85.80 | 81.03 | 84.20 | 750,832 | +3.05(+3.76%) |
May 08, 2015 | 87.25 | 88.30 | 80.85 | 81.15 | 1,097,823 | -5.35(-6.18%) |
May 07, 2015 | 92.15 | 93.10 | 85.35 | 86.50 | 967,844 | -5.05(-5.52%) |
May 06, 2015 | 91.45 | 95.40 | 89.05 | 91.55 | 1,925,397 | +3.65(+4.15%) |
May 05, 2015 | 92.35 | 92.35 | 85.80 | 87.90 | 992,239 | -4.55(-4.92%) |
May 04, 2015 | 89.50 | 93.20 | 88.70 | 92.45 | 678,517 | +3.10(+3.47%) |
May 01, 2015 | 87.25 | 89.65 | 85.80 | 89.35 | 304,616 | +2.10(+2.41%) |
Apr 30, 2015 | 88.35 | 89.60 | 86.50 | 87.25 | 371,577 | -1.10(-1.25%) |
Apr 29, 2015 | 90.00 | 90.30 | 86.00 | 88.35 | 363,813 | -1.75(-1.94%) |
Apr 28, 2015 | 90.45 | 91.25 | 89.05 | 90.10 | 229,035 | -0.15(-0.17%) |
Apr 27, 2015 | 91.75 | 92.45 | 89.95 | 90.25 | 307,701 | -1.10(-1.20%) |
Apr 24, 2015 | 95.00 | 95.10 | 90.80 | 91.35 | 317,630 | -2.80(-2.97%) |
Apr 23, 2015 | 95.05 | 95.08 | 92.60 | 94.15 | 292,975 | -0.90(-0.95%) |
Apr 22, 2015 | 96.65 | 97.10 | 94.65 | 95.05 | 144,593 | -1.70(-1.76%) |
Apr 21, 2015 | 98.00 | 99.25 | 96.30 | 96.75 | 215,451 | -0.20(-0.21%) |
Apr 20, 2015 | 96.40 | 97.50 | 94.90 | 96.95 | 266,465 | +0.85(+0.88%) |
Apr 17, 2015 | 97.10 | 97.50 | 95.15 | 96.10 | 394,439 | -1.45(-1.49%) |
Apr 16, 2015 | 97.50 | 98.70 | 96.35 | 97.55 | 367,323 | +0.60(+0.62%) |
Apr 15, 2015 | 94.15 | 97.25 | 93.10 | 96.95 | 714,706 | +2.95(+3.14%) |
Apr 14, 2015 | 92.55 | 94.95 | 92.00 | 94.00 | 700,683 | +3.80(+4.21%) |
Apr 13, 2015 | 91.55 | 91.55 | 88.05 | 90.20 | 454,197 | -0.75(-0.82%) |
Apr 10, 2015 | 92.65 | 93.45 | 89.90 | 90.95 | 546,399 | -1.05(-1.14%) |
Apr 09, 2015 | 95.40 | 95.65 | 91.90 | 92.00 | 631,218 | -3.30(-3.46%) |
Apr 08, 2015 | 95.80 | 97.30 | 95.13 | 95.30 | 224,552 | -0.50(-0.52%) |
Apr 07, 2015 | 96.85 | 97.10 | 95.55 | 95.80 | 240,694 | -1.20(-1.24%) |
Apr 06, 2015 | 95.80 | 97.70 | 95.50 | 97.00 | 182,775 | +0.70(+0.73%) |
Apr 02, 2015 | 95.55 | 96.30 | 96.30 | 96.30 | 183,060 | +0.85(+0.89%) |
Apr 01, 2015 | 98.10 | 98.50 | 95.08 | 95.45 | 322,726 | -2.80(-2.85%) |
Mar 31, 2015 | 96.00 | 99.90 | 95.25 | 98.25 | 891,973 | +1.45(+1.50%) |
Mar 30, 2015 | 98.05 | 99.15 | 96.50 | 96.80 | 375,511 | -0.95(-0.97%) |
Mar 27, 2015 | 97.20 | 98.65 | 96.25 | 97.75 | 360,004 | +0.30(+0.31%) |
Mar 26, 2015 | 98.60 | 98.90 | 97.25 | 97.45 | 327,729 | -1.20(-1.22%) |
Mar 25, 2015 | 101.80 | 102.50 | 97.55 | 98.65 | 461,250 | -2.90(-2.86%) |
Mar 24, 2015 | 104.60 | 105.75 | 101.25 | 101.55 | 318,816 | -2.55(-2.45%) |
Mar 23, 2015 | 100.50 | 104.55 | 99.35 | 104.10 | 360,675 | +3.65(+3.63%) |
Mar 20, 2015 | 99.20 | 101.00 | 99.05 | 100.45 | 800,354 | +0.85(+0.85%) |
Mar 19, 2015 | 95.85 | 100.50 | 95.75 | 99.60 | 360,096 | +3.75(+3.91%) |
Mar 18, 2015 | 95.30 | 96.75 | 93.45 | 95.85 | 462,090 | -0.15(-0.16%) |
Mar 17, 2015 | 94.55 | 96.30 | 94.00 | 96.00 | 314,411 | -0.25(-0.26%) |
Mar 16, 2015 | 95.10 | 96.40 | 93.00 | 96.25 | 453,433 | +0.90(+0.94%) |
Mar 13, 2015 | 96.65 | 97.55 | 95.05 | 95.35 | 381,153 | -2.30(-2.36%) |
Mar 12, 2015 | 97.05 | 97.95 | 96.10 | 97.65 | 316,058 | -0.10(-0.10%) |
Mar 11, 2015 | 96.75 | 98.10 | 95.55 | 97.75 | 285,022 | +0.15(+0.15%) |
Mar 10, 2015 | 97.55 | 98.04 | 95.25 | 97.60 | 244,249 | -1.60(-1.61%) |
Mar 09, 2015 | 100.60 | 100.65 | 96.50 | 99.20 | 549,170 | -0.90(-0.90%) |
Mar 06, 2015 | 98.90 | 101.70 | 98.85 | 100.10 | 326,380 | +0.80(+0.81%) |
Mar 05, 2015 | 100.30 | 100.95 | 98.25 | 99.30 | 273,980 | -1.10(-1.10%) |
Mar 04, 2015 | 98.65 | 100.55 | 97.08 | 100.40 | 351,796 | +0.25(+0.25%) |
Mar 03, 2015 | 100.30 | 101.50 | 98.30 | 100.15 | 383,611 | +0.15(+0.15%) |
Mar 02, 2015 | 102.70 | 105.85 | 99.00 | 100.00 | 507,233 | -1.85(-1.82%) |
Feb 27, 2015 | 106.95 | 108.75 | 100.45 | 101.85 | 602,142 | -4.60(-4.32%) |
Feb 26, 2015 | 102.25 | 106.90 | 100.95 | 106.45 | 879,711 | +3.90(+3.80%) |
Feb 25, 2015 | 105.50 | 106.70 | 97.50 | 102.55 | 3,027,506 | -15.70(-13.28%) |
Feb 24, 2015 | 119.10 | 122.25 | 112.10 | 118.25 | 964,083 | -0.55(-0.46%) |
Feb 23, 2015 | 114.50 | 122.50 | 114.15 | 118.80 | 726,340 | +4.35(+3.80%) |
Feb 20, 2015 | 110.00 | 115.20 | 110.00 | 114.45 | 311,312 | +4.25(+3.86%) |
Feb 19, 2015 | 113.45 | 114.35 | 109.15 | 110.20 | 449,065 | -3.20(-2.82%) |
Feb 18, 2015 | 113.10 | 117.20 | 112.70 | 113.40 | 374,102 | +0.90(+0.80%) |
Feb 17, 2015 | 110.40 | 113.40 | 110.00 | 112.50 | 190,757 | +2.75(+2.51%) |
Feb 13, 2015 | 107.50 | 109.75 | 109.75 | 109.75 | 255,860 | +2.40(+2.24%) |
Feb 12, 2015 | 111.50 | 111.50 | 105.25 | 107.35 | 309,793 | -3.40(-3.07%) |
Feb 11, 2015 | 106.15 | 114.00 | 106.00 | 110.75 | 398,804 | +4.45(+4.19%) |
Feb 10, 2015 | 108.00 | 108.90 | 104.25 | 106.30 | 234,136 | -1.70(-1.57%) |
Feb 09, 2015 | 101.95 | 109.25 | 101.95 | 108.00 | 401,479 | +5.85(+5.73%) |
Feb 06, 2015 | 103.05 | 104.40 | 100.90 | 102.15 | 214,331 | +0.75(+0.74%) |
Feb 05, 2015 | 101.70 | 103.60 | 99.50 | 101.40 | 213,553 | +1.10(+1.10%) |
Feb 04, 2015 | 100.65 | 102.75 | 99.30 | 100.30 | 296,742 | -1.15(-1.13%) |
Feb 03, 2015 | 104.05 | 104.05 | 98.20 | 101.45 | 595,670 | +5.15(+5.35%) |
Feb 02, 2015 | 93.85 | 98.75 | 91.50 | 96.30 | 298,493 | +2.45(+2.61%) |
Jan 30, 2015 | 96.20 | 96.92 | 93.50 | 93.85 | 517,893 | -3.35(-3.45%) |
Jan 29, 2015 | 99.70 | 99.89 | 94.45 | 97.20 | 478,276 | -3.20(-3.19%) |
Jan 28, 2015 | 104.00 | 104.20 | 99.65 | 100.40 | 398,519 | -2.55(-2.48%) |
Jan 27, 2015 | 98.65 | 103.40 | 98.15 | 102.95 | 332,211 | +3.00(+3.00%) |
Jan 26, 2015 | 95.40 | 100.42 | 95.00 | 99.95 | 399,770 | +4.55(+4.77%) |
Jan 23, 2015 | 96.30 | 97.20 | 93.15 | 95.40 | 693,597 | -2.05(-2.10%) |
Jan 22, 2015 | 101.10 | 103.80 | 96.65 | 97.45 | 685,540 | -3.40(-3.37%) |
Jan 21, 2015 | 110.15 | 110.25 | 100.75 | 100.85 | 671,038 | -9.50(-8.61%) |
Jan 20, 2015 | 110.50 | 111.15 | 107.55 | 110.35 | 356,614 | -0.10(-0.09%) |
Jan 16, 2015 | 110.45 | 111.35 | 108.15 | 110.45 | 240,258 | +0.00(+0.00%) |
Jan 15, 2015 | 112.05 | 114.95 | 107.90 | 110.45 | 685,898 | +5.15(+4.89%) |
Jan 14, 2015 | 104.95 | 107.80 | 97.50 | 105.30 | 767,667 | -0.35(-0.33%) |
Jan 13, 2015 | 105.15 | 109.00 | 95.75 | 105.65 | 946,185 | +0.60(+0.57%) |
Jan 12, 2015 | 112.80 | 113.35 | 103.40 | 105.05 | 842,612 | -10.00(-8.69%) |
Jan 09, 2015 | 116.75 | 118.80 | 113.50 | 115.05 | 421,641 | -0.75(-0.65%) |
Jan 08, 2015 | 115.55 | 118.90 | 114.75 | 115.80 | 716,161 | +1.40(+1.22%) |
Jan 07, 2015 | 116.35 | 120.00 | 112.75 | 114.40 | 833,950 | -0.05(-0.04%) |
Jan 06, 2015 | 120.75 | 120.85 | 112.00 | 114.45 | 645,484 | -5.55(-4.62%) |
Jan 05, 2015 | 123.15 | 123.85 | 116.40 | 120.00 | 567,695 | -4.65(-3.73%) |
Jan 02, 2015 | 127.10 | 128.90 | 122.00 | 124.65 | 176,366 | -1.85(-1.46%) |
Dec 31, 2014 | 130.00 | 126.50 | 126.50 | 126.50 | 288,640 | -2.65(-2.05%) |
Dec 30, 2014 | 126.15 | 132.50 | 121.50 | 129.15 | 487,535 | +4.25(+3.40%) |
Dec 29, 2014 | 129.15 | 129.40 | 122.65 | 124.90 | 401,998 | -3.80(-2.95%) |
Dec 26, 2014 | 127.25 | 130.75 | 127.00 | 128.70 | 519,959 | +2.10(+1.66%) |
Dec 24, 2014 | 117.50 | 126.60 | 126.60 | 126.60 | 532,560 | +11.20(+9.71%) |
Dec 23, 2014 | 118.85 | 122.05 | 111.60 | 115.40 | 777,281 | -4.90(-4.07%) |
Dec 22, 2014 | 129.50 | 130.00 | 120.00 | 120.30 | 676,398 | -5.75(-4.56%) |
Dec 19, 2014 | 135.90 | 137.25 | 120.45 | 126.05 | 1,687,586 | -8.65(-6.42%) |
Dec 18, 2014 | 145.00 | 146.45 | 132.85 | 134.70 | 1,559,006 | -4.80(-3.44%) |
Dec 17, 2014 | 132.00 | 139.90 | 130.80 | 139.50 | 1,844,939 | +9.50(+7.31%) |
Dec 16, 2014 | 128.45 | 132.25 | 122.00 | 130.00 | 1,060,989 | +5.15(+4.12%) |
Dec 15, 2014 | 130.95 | 138.95 | 123.85 | 124.85 | 1,982,741 | +1.40(+1.13%) |
Dec 12, 2014 | 120.50 | 127.75 | 116.70 | 123.45 | 2,581,675 | +6.30(+5.38%) |