Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 108.68 | 108.68 | 107.12 | 108.10 | 351,238 | +0.19(+0.18%) |
Jun 29, 2015 | 108.56 | 108.97 | 107.81 | 107.91 | 176,779 | -1.18(-1.08%) |
Jun 26, 2015 | 110.05 | 110.15 | 108.83 | 109.09 | 325,325 | -0.88(-0.80%) |
Jun 25, 2015 | 111.35 | 111.35 | 109.36 | 109.97 | 214,895 | -0.75(-0.67%) |
Jun 24, 2015 | 111.37 | 112.13 | 110.10 | 110.72 | 152,574 | -0.56(-0.50%) |
Jun 23, 2015 | 111.79 | 112.27 | 110.69 | 111.28 | 279,692 | -0.29(-0.26%) |
Jun 22, 2015 | 111.51 | 111.61 | 110.77 | 111.57 | 134,665 | +0.63(+0.57%) |
Jun 19, 2015 | 111.50 | 112.33 | 110.94 | 110.94 | 348,812 | -0.59(-0.53%) |
Jun 18, 2015 | 111.33 | 112.32 | 111.06 | 111.52 | 219,235 | +0.49(+0.44%) |
Jun 17, 2015 | 110.53 | 111.45 | 109.86 | 111.03 | 127,081 | +0.54(+0.49%) |
Jun 16, 2015 | 109.68 | 110.51 | 108.88 | 110.49 | 269,738 | +0.77(+0.70%) |
Jun 15, 2015 | 110.61 | 110.61 | 109.06 | 109.72 | 269,678 | -1.35(-1.22%) |
Jun 12, 2015 | 111.72 | 112.34 | 110.65 | 111.07 | 191,283 | -1.12(-0.99%) |
Jun 11, 2015 | 112.62 | 113.20 | 112.07 | 112.19 | 205,980 | -0.23(-0.21%) |
Jun 10, 2015 | 111.27 | 112.82 | 110.78 | 112.42 | 180,142 | +1.64(+1.48%) |
Jun 09, 2015 | 110.81 | 111.98 | 110.70 | 110.78 | 169,850 | -0.35(-0.32%) |
Jun 08, 2015 | 111.50 | 111.73 | 110.63 | 111.13 | 101,679 | -0.43(-0.38%) |
Jun 05, 2015 | 111.40 | 111.99 | 110.54 | 111.56 | 153,256 | +0.00(+0.00%) |
Jun 04, 2015 | 112.84 | 113.07 | 111.33 | 111.56 | 157,968 | -2.13(-1.87%) |
Jun 03, 2015 | 113.04 | 114.50 | 112.65 | 113.69 | 149,460 | +0.41(+0.36%) |
Jun 02, 2015 | 112.51 | 114.10 | 112.51 | 113.28 | 166,825 | +0.47(+0.42%) |
Jun 01, 2015 | 112.93 | 112.93 | 111.37 | 112.81 | 165,448 | -0.02(-0.02%) |
May 29, 2015 | 114.57 | 114.79 | 112.76 | 112.83 | 258,573 | -1.81(-1.57%) |
May 28, 2015 | 113.94 | 114.63 | 113.58 | 114.63 | 237,306 | +0.53(+0.46%) |
May 27, 2015 | 114.23 | 115.06 | 113.29 | 114.11 | 167,856 | -0.13(-0.11%) |
May 26, 2015 | 113.97 | 115.02 | 113.31 | 114.23 | 312,289 | -0.05(-0.05%) |
May 22, 2015 | 115.03 | 114.29 | 114.29 | 114.29 | 165,338 | -0.71(-0.61%) |
May 21, 2015 | 114.47 | 115.59 | 114.10 | 115.00 | 138,107 | +0.31(+0.27%) |
May 20, 2015 | 114.35 | 115.12 | 113.94 | 114.69 | 126,195 | +0.44(+0.39%) |
May 19, 2015 | 115.14 | 115.14 | 113.54 | 114.24 | 112,917 | -0.86(-0.75%) |
May 18, 2015 | 115.12 | 115.55 | 114.37 | 115.11 | 274,672 | -0.27(-0.24%) |
May 15, 2015 | 114.50 | 115.53 | 114.07 | 115.38 | 358,492 | +0.75(+0.66%) |
May 14, 2015 | 114.61 | 115.28 | 113.73 | 114.62 | 312,894 | +0.39(+0.34%) |
May 13, 2015 | 112.54 | 114.73 | 112.04 | 114.23 | 320,989 | +2.25(+2.01%) |
May 12, 2015 | 112.74 | 112.93 | 111.25 | 111.99 | 279,013 | -1.02(-0.91%) |
May 11, 2015 | 111.75 | 113.52 | 111.73 | 113.01 | 458,295 | +1.05(+0.94%) |
May 08, 2015 | 113.12 | 113.28 | 111.91 | 111.96 | 440,518 | +0.15(+0.14%) |
May 07, 2015 | 111.72 | 112.66 | 111.26 | 111.81 | 440,375 | -0.53(-0.48%) |
May 06, 2015 | 112.78 | 113.27 | 111.78 | 112.34 | 254,186 | +0.01(+0.01%) |
May 05, 2015 | 113.56 | 115.11 | 112.33 | 112.33 | 343,801 | -1.70(-1.49%) |
May 04, 2015 | 114.34 | 114.89 | 113.77 | 114.03 | 172,132 | -0.51(-0.44%) |
May 01, 2015 | 115.00 | 115.49 | 113.83 | 114.54 | 204,044 | +0.29(+0.25%) |
Apr 30, 2015 | 115.60 | 116.66 | 114.17 | 114.25 | 230,453 | -2.03(-1.75%) |
Apr 29, 2015 | 114.60 | 116.49 | 114.06 | 116.28 | 222,995 | +1.12(+0.98%) |
Apr 28, 2015 | 114.52 | 116.37 | 114.17 | 115.16 | 275,616 | +0.27(+0.24%) |
Apr 27, 2015 | 113.35 | 115.06 | 112.50 | 114.89 | 500,817 | +2.07(+1.83%) |
Apr 24, 2015 | 111.90 | 113.58 | 111.34 | 112.82 | 447,371 | +1.18(+1.06%) |
Apr 23, 2015 | 106.03 | 111.84 | 105.50 | 111.64 | 831,455 | +4.58(+4.28%) |
Apr 22, 2015 | 107.36 | 108.20 | 106.89 | 107.06 | 312,273 | -0.34(-0.31%) |
Apr 21, 2015 | 109.16 | 109.77 | 107.21 | 107.40 | 342,310 | -1.40(-1.28%) |
Apr 20, 2015 | 109.57 | 110.42 | 108.79 | 108.80 | 231,654 | -0.20(-0.18%) |
Apr 17, 2015 | 110.15 | 110.15 | 108.71 | 108.99 | 152,215 | -1.78(-1.60%) |
Apr 16, 2015 | 111.69 | 112.00 | 110.51 | 110.77 | 230,402 | -0.91(-0.81%) |
Apr 15, 2015 | 108.70 | 112.19 | 108.48 | 111.68 | 485,775 | +3.79(+3.51%) |
Apr 14, 2015 | 107.72 | 108.27 | 107.06 | 107.89 | 294,053 | +0.27(+0.25%) |
Apr 13, 2015 | 109.26 | 109.60 | 107.47 | 107.62 | 320,568 | -2.03(-1.85%) |
Apr 10, 2015 | 110.05 | 110.24 | 109.47 | 109.65 | 174,459 | -0.16(-0.15%) |
Apr 09, 2015 | 108.07 | 109.85 | 108.07 | 109.81 | 329,632 | +1.59(+1.47%) |
Apr 08, 2015 | 109.79 | 109.79 | 106.51 | 108.22 | 311,760 | -1.95(-1.77%) |
Apr 07, 2015 | 110.90 | 111.61 | 109.95 | 110.16 | 113,968 | -1.07(-0.96%) |
Apr 06, 2015 | 110.45 | 112.00 | 110.44 | 111.23 | 233,846 | +0.64(+0.58%) |
Apr 02, 2015 | 110.50 | 110.59 | 110.59 | 110.59 | 108,424 | +0.15(+0.13%) |