Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 110.91 | 112.49 | 110.26 | 111.35 | 3,367,637 | +1.30(+1.18%) |
Jun 29, 2015 | 111.79 | 112.87 | 110.04 | 110.05 | 1,900,879 | -1.87(-1.67%) |
Jun 26, 2015 | 111.12 | 112.25 | 110.50 | 111.92 | 4,218,288 | +1.00(+0.90%) |
Jun 25, 2015 | 112.00 | 112.26 | 110.91 | 110.92 | 2,160,130 | -0.99(-0.89%) |
Jun 24, 2015 | 112.97 | 113.58 | 111.88 | 111.92 | 2,334,094 | -0.86(-0.76%) |
Jun 23, 2015 | 113.83 | 113.83 | 112.30 | 112.78 | 1,395,528 | -0.83(-0.73%) |
Jun 22, 2015 | 115.78 | 116.34 | 113.54 | 113.61 | 2,427,903 | -1.90(-1.64%) |
Jun 19, 2015 | 116.89 | 118.02 | 115.50 | 115.51 | 4,055,624 | -1.55(-1.32%) |
Jun 18, 2015 | 115.84 | 117.66 | 115.58 | 117.06 | 1,614,428 | +1.49(+1.29%) |
Jun 17, 2015 | 114.12 | 115.82 | 113.65 | 115.56 | 2,028,414 | +1.49(+1.30%) |
Jun 16, 2015 | 113.22 | 114.57 | 113.17 | 114.08 | 1,729,544 | +0.94(+0.83%) |
Jun 15, 2015 | 113.50 | 113.78 | 112.63 | 113.14 | 2,309,131 | -0.69(-0.60%) |
Jun 12, 2015 | 113.83 | 114.58 | 113.54 | 113.83 | 1,653,878 | -0.25(-0.21%) |
Jun 11, 2015 | 113.94 | 114.38 | 113.39 | 114.07 | 1,439,482 | +0.58(+0.51%) |
Jun 10, 2015 | 112.64 | 114.55 | 112.44 | 113.49 | 2,135,277 | +1.14(+1.01%) |
Jun 09, 2015 | 113.16 | 113.36 | 112.11 | 112.35 | 2,335,665 | -0.66(-0.59%) |
Jun 08, 2015 | 113.65 | 113.65 | 112.83 | 113.02 | 2,498,100 | -0.64(-0.57%) |
Jun 05, 2015 | 114.06 | 115.01 | 112.90 | 113.66 | 2,311,702 | -1.56(-1.35%) |
Jun 04, 2015 | 114.87 | 115.87 | 114.55 | 115.22 | 1,951,830 | +0.06(+0.06%) |
Jun 03, 2015 | 117.26 | 117.26 | 114.84 | 115.15 | 1,729,499 | -2.07(-1.77%) |
Jun 02, 2015 | 117.93 | 118.19 | 116.54 | 117.22 | 1,524,123 | -0.80(-0.68%) |
Jun 01, 2015 | 116.90 | 118.47 | 115.84 | 118.02 | 1,766,321 | +1.28(+1.10%) |
May 29, 2015 | 118.50 | 118.78 | 116.33 | 116.74 | 3,864,207 | -1.56(-1.32%) |
May 28, 2015 | 118.12 | 118.90 | 117.72 | 118.30 | 1,502,327 | -0.21(-0.17%) |
May 27, 2015 | 117.76 | 118.86 | 116.99 | 118.50 | 1,901,190 | +1.33(+1.13%) |
May 26, 2015 | 118.05 | 118.14 | 116.88 | 117.18 | 1,509,619 | -0.99(-0.84%) |
May 22, 2015 | 117.68 | 118.17 | 118.17 | 118.17 | 1,276,029 | +0.05(+0.04%) |
May 21, 2015 | 118.55 | 119.26 | 117.80 | 118.12 | 2,494,101 | -0.03(-0.03%) |
May 20, 2015 | 119.19 | 119.57 | 118.10 | 118.15 | 1,825,809 | -0.28(-0.24%) |
May 19, 2015 | 118.41 | 119.99 | 117.91 | 118.43 | 1,736,728 | -0.48(-0.41%) |
May 18, 2015 | 118.78 | 119.37 | 118.27 | 118.92 | 1,423,552 | -0.53(-0.45%) |
May 15, 2015 | 119.34 | 120.10 | 118.69 | 119.45 | 1,961,007 | +0.55(+0.46%) |
May 14, 2015 | 117.37 | 119.06 | 117.28 | 118.90 | 1,416,723 | +2.20(+1.89%) |
May 13, 2015 | 118.60 | 119.57 | 116.43 | 116.70 | 1,781,495 | -1.02(-0.87%) |
May 12, 2015 | 116.63 | 118.14 | 116.02 | 117.73 | 1,666,698 | +0.17(+0.14%) |
May 11, 2015 | 119.39 | 120.06 | 117.20 | 117.56 | 1,696,979 | -2.22(-1.86%) |
May 08, 2015 | 118.52 | 120.81 | 118.45 | 119.78 | 2,525,612 | +2.87(+2.46%) |
May 07, 2015 | 115.93 | 117.90 | 115.54 | 116.91 | 2,633,963 | +0.98(+0.85%) |
May 06, 2015 | 115.12 | 116.28 | 115.02 | 115.93 | 3,265,451 | +0.73(+0.64%) |
May 05, 2015 | 117.32 | 117.49 | 114.97 | 115.19 | 3,899,026 | -1.86(-1.59%) |
May 04, 2015 | 118.03 | 118.70 | 116.77 | 117.05 | 2,473,818 | -0.51(-0.43%) |
May 01, 2015 | 116.02 | 118.59 | 116.02 | 117.56 | 2,969,199 | +1.71(+1.48%) |
Apr 30, 2015 | 116.34 | 116.94 | 115.25 | 115.85 | 3,346,264 | -1.03(-0.88%) |
Apr 29, 2015 | 118.66 | 119.78 | 116.56 | 116.88 | 2,943,735 | -3.29(-2.74%) |
Apr 28, 2015 | 120.70 | 120.94 | 119.69 | 120.17 | 1,566,394 | -1.04(-0.86%) |
Apr 27, 2015 | 121.12 | 121.68 | 120.67 | 121.20 | 1,545,403 | +0.75(+0.62%) |
Apr 24, 2015 | 120.75 | 121.89 | 120.26 | 120.46 | 1,395,144 | -0.22(-0.19%) |
Apr 23, 2015 | 120.70 | 121.36 | 120.15 | 120.68 | 1,734,772 | -0.03(-0.03%) |
Apr 22, 2015 | 120.53 | 121.63 | 120.44 | 120.71 | 1,184,134 | +0.18(+0.15%) |
Apr 21, 2015 | 120.32 | 121.88 | 120.32 | 120.53 | 1,337,590 | +0.15(+0.12%) |
Apr 20, 2015 | 120.29 | 121.15 | 119.86 | 120.39 | 1,642,519 | +0.22(+0.18%) |
Apr 17, 2015 | 120.91 | 121.58 | 119.78 | 120.17 | 1,825,326 | -1.17(-0.97%) |
Apr 16, 2015 | 120.68 | 122.09 | 120.27 | 121.35 | 1,443,469 | +0.04(+0.03%) |
Apr 15, 2015 | 122.23 | 122.67 | 121.13 | 121.31 | 1,729,853 | -0.88(-0.72%) |
Apr 14, 2015 | 122.03 | 122.85 | 121.80 | 122.19 | 2,363,745 | +0.70(+0.57%) |
Apr 13, 2015 | 122.33 | 122.54 | 121.49 | 121.49 | 2,149,282 | -0.60(-0.49%) |
Apr 10, 2015 | 123.83 | 124.32 | 121.86 | 122.09 | 2,982,648 | -1.19(-0.96%) |
Apr 09, 2015 | 125.67 | 125.67 | 122.87 | 123.28 | 2,746,790 | -2.76(-2.19%) |
Apr 08, 2015 | 126.47 | 127.19 | 125.80 | 126.04 | 1,943,678 | -0.53(-0.42%) |
Apr 07, 2015 | 127.83 | 128.21 | 126.57 | 126.57 | 1,546,506 | -1.60(-1.25%) |
Apr 06, 2015 | 127.59 | 129.12 | 127.33 | 128.18 | 1,771,498 | +0.92(+0.72%) |
Apr 02, 2015 | 127.67 | 127.26 | 127.26 | 127.26 | 2,616,850 | +0.87(+0.69%) |