Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 95.47 | 95.78 | 94.43 | 95.51 | 43,148 | +0.45(+0.47%) |
Jun 29, 2015 | 96.68 | 97.00 | 94.75 | 95.06 | 63,580 | -2.65(-2.72%) |
Jun 26, 2015 | 99.56 | 99.61 | 97.67 | 97.72 | 36,082 | -1.89(-1.90%) |
Jun 25, 2015 | 100.55 | 100.73 | 99.61 | 99.61 | 47,047 | -0.90(-0.89%) |
Jun 24, 2015 | 100.42 | 101.09 | 100.19 | 100.50 | 23,667 | -0.27(-0.27%) |
Jun 23, 2015 | 100.64 | 101.36 | 100.42 | 100.78 | 47,142 | +0.41(+0.40%) |
Jun 22, 2015 | 100.33 | 101.22 | 100.28 | 100.37 | 54,179 | +0.27(+0.27%) |
Jun 19, 2015 | 101.00 | 101.00 | 98.89 | 100.10 | 64,001 | -1.26(-1.24%) |
Jun 18, 2015 | 103.34 | 103.38 | 100.78 | 101.36 | 81,112 | -1.75(-1.70%) |
Jun 17, 2015 | 103.56 | 103.97 | 102.53 | 103.11 | 30,853 | -0.31(-0.30%) |
Jun 16, 2015 | 102.84 | 103.43 | 102.84 | 103.43 | 16,852 | +0.27(+0.26%) |
Jun 15, 2015 | 102.48 | 103.61 | 102.30 | 103.16 | 30,011 | +0.40(+0.39%) |
Jun 12, 2015 | 103.34 | 103.34 | 102.57 | 102.75 | 18,466 | -0.94(-0.91%) |
Jun 11, 2015 | 104.06 | 104.28 | 103.56 | 103.70 | 20,113 | -0.41(-0.39%) |
Jun 10, 2015 | 104.64 | 105.36 | 104.10 | 104.10 | 16,939 | -0.45(-0.43%) |
Jun 09, 2015 | 104.51 | 104.87 | 104.15 | 104.55 | 24,337 | +0.09(+0.09%) |
Jun 08, 2015 | 104.82 | 105.54 | 103.61 | 104.46 | 18,560 | -0.54(-0.51%) |
Jun 05, 2015 | 104.33 | 105.77 | 103.74 | 105.00 | 37,602 | -0.14(-0.13%) |
Jun 04, 2015 | 107.66 | 107.66 | 104.69 | 105.14 | 42,558 | -2.29(-2.13%) |
Jun 03, 2015 | 109.09 | 109.09 | 107.30 | 107.43 | 26,728 | -1.44(-1.32%) |
Jun 02, 2015 | 108.42 | 109.09 | 108.28 | 108.87 | 17,080 | +0.40(+0.37%) |
Jun 01, 2015 | 108.96 | 110.08 | 108.42 | 108.47 | 28,264 | -0.63(-0.58%) |
May 29, 2015 | 109.32 | 109.54 | 108.51 | 109.09 | 27,368 | +0.13(+0.12%) |
May 28, 2015 | 109.50 | 109.50 | 108.42 | 108.96 | 18,202 | -0.72(-0.66%) |
May 27, 2015 | 109.36 | 109.86 | 108.82 | 109.68 | 13,381 | +0.31(+0.29%) |
May 26, 2015 | 110.17 | 110.44 | 108.87 | 109.36 | 30,274 | -1.66(-1.50%) |
May 22, 2015 | 110.40 | 111.03 | 111.03 | 111.03 | 21,526 | +0.41(+0.37%) |
May 21, 2015 | 111.12 | 111.12 | 110.26 | 110.62 | 18,477 | +0.05(+0.04%) |
May 20, 2015 | 111.03 | 111.12 | 110.26 | 110.58 | 21,417 | -0.21(-0.19%) |
May 19, 2015 | 110.97 | 111.14 | 110.39 | 110.79 | 23,999 | -0.62(-0.56%) |
May 18, 2015 | 110.79 | 111.61 | 110.61 | 111.41 | 26,770 | +0.49(+0.44%) |
May 15, 2015 | 111.98 | 112.25 | 110.57 | 110.92 | 45,000 | -0.88(-0.79%) |
May 14, 2015 | 111.37 | 112.91 | 111.37 | 111.81 | 17,722 | +0.75(+0.68%) |
May 13, 2015 | 109.24 | 111.41 | 109.24 | 111.06 | 40,231 | +2.17(+1.99%) |
May 12, 2015 | 107.87 | 109.11 | 107.43 | 108.89 | 23,129 | +0.40(+0.37%) |
May 11, 2015 | 108.98 | 109.33 | 107.78 | 108.49 | 26,515 | -1.24(-1.13%) |
May 08, 2015 | 109.91 | 110.44 | 109.47 | 109.73 | 24,346 | +0.04(+0.04%) |
May 07, 2015 | 111.10 | 111.14 | 108.80 | 109.69 | 16,798 | -1.59(-1.43%) |
May 06, 2015 | 112.52 | 112.69 | 110.88 | 111.28 | 24,099 | -1.24(-1.10%) |
May 05, 2015 | 112.47 | 113.00 | 111.76 | 112.52 | 22,533 | +0.09(+0.08%) |
May 04, 2015 | 113.00 | 113.18 | 112.34 | 112.43 | 32,549 | -0.71(-0.62%) |
May 01, 2015 | 113.05 | 113.58 | 112.07 | 113.14 | 26,753 | +0.04(+0.04%) |
Apr 30, 2015 | 112.43 | 113.67 | 112.38 | 113.09 | 24,374 | +0.22(+0.20%) |
Apr 29, 2015 | 110.31 | 112.96 | 110.31 | 112.87 | 31,911 | +1.42(+1.27%) |
Apr 28, 2015 | 111.72 | 112.00 | 110.87 | 111.45 | 25,331 | -0.40(-0.36%) |
Apr 27, 2015 | 112.21 | 112.47 | 111.54 | 111.85 | 24,527 | -0.44(-0.39%) |
Apr 24, 2015 | 111.50 | 112.47 | 111.10 | 112.30 | 21,765 | +1.11(+0.99%) |
Apr 23, 2015 | 110.53 | 111.72 | 110.26 | 111.19 | 20,028 | +0.58(+0.52%) |
Apr 22, 2015 | 110.26 | 110.75 | 109.78 | 110.61 | 21,797 | +0.66(+0.60%) |
Apr 21, 2015 | 110.08 | 110.53 | 109.51 | 109.95 | 26,042 | -0.09(-0.08%) |
Apr 20, 2015 | 109.95 | 110.97 | 109.64 | 110.04 | 27,141 | +0.18(+0.16%) |
Apr 17, 2015 | 110.61 | 110.61 | 109.57 | 109.86 | 25,102 | -1.28(-1.15%) |
Apr 16, 2015 | 111.98 | 112.25 | 110.53 | 111.14 | 32,827 | -0.66(-0.59%) |
Apr 15, 2015 | 109.16 | 111.81 | 109.16 | 111.81 | 23,584 | +2.74(+2.51%) |
Apr 14, 2015 | 107.43 | 109.29 | 106.77 | 109.07 | 16,880 | +1.64(+1.52%) |
Apr 13, 2015 | 109.38 | 109.60 | 107.34 | 107.43 | 25,936 | -1.94(-1.78%) |
Apr 10, 2015 | 110.31 | 110.54 | 109.24 | 109.38 | 24,392 | -0.93(-0.84%) |
Apr 09, 2015 | 109.02 | 110.66 | 108.58 | 110.31 | 17,436 | +1.19(+1.09%) |
Apr 08, 2015 | 109.47 | 109.78 | 108.71 | 109.11 | 18,222 | -0.62(-0.56%) |
Apr 07, 2015 | 108.62 | 110.17 | 108.40 | 109.73 | 31,643 | +0.97(+0.89%) |
Apr 06, 2015 | 107.08 | 108.98 | 107.08 | 108.76 | 43,490 | +1.64(+1.53%) |
Apr 02, 2015 | 106.33 | 107.12 | 107.12 | 107.12 | 13,910 | +0.75(+0.71%) |