Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 102.34 | 104.00 | 100.57 | 102.69 | 2,408,912 | +1.88(+1.86%) |
Jun 29, 2015 | 97.70 | 103.70 | 96.00 | 100.81 | 3,730,383 | -0.76(-0.75%) |
Jun 26, 2015 | 106.67 | 108.00 | 101.50 | 101.57 | 4,746,281 | -3.16(-3.01%) |
Jun 25, 2015 | 103.70 | 105.94 | 102.50 | 104.72 | 4,275,290 | +3.13(+3.08%) |
Jun 24, 2015 | 100.94 | 102.62 | 98.53 | 101.59 | 4,299,562 | -0.70(-0.69%) |
Jun 23, 2015 | 98.29 | 104.36 | 98.20 | 102.30 | 12,578,201 | -16.35(-13.78%) |
Jun 22, 2015 | 115.80 | 118.70 | 115.25 | 118.65 | 25,029,228 | -0.70(-0.59%) |
Jun 19, 2015 | 127.12 | 127.12 | 117.96 | 119.35 | 9,735,455 | -7.35(-5.80%) |
Jun 18, 2015 | 123.61 | 128.06 | 122.23 | 126.70 | 5,270,086 | +4.47(+3.66%) |
Jun 17, 2015 | 118.00 | 123.48 | 115.55 | 122.23 | 4,367,204 | +4.38(+3.72%) |
Jun 16, 2015 | 118.00 | 119.59 | 116.01 | 117.85 | 2,758,403 | +0.36(+0.31%) |
Jun 15, 2015 | 116.38 | 119.90 | 116.01 | 117.49 | 4,650,868 | -0.67(-0.57%) |
Jun 12, 2015 | 110.41 | 119.99 | 109.61 | 118.16 | 6,179,905 | +6.66(+5.97%) |
Jun 11, 2015 | 111.99 | 113.45 | 108.60 | 111.50 | 4,754,386 | -1.44(-1.28%) |
Jun 10, 2015 | 113.00 | 115.16 | 109.51 | 112.94 | 5,319,054 | -1.10(-0.96%) |
Jun 09, 2015 | 111.40 | 114.72 | 108.26 | 114.04 | 8,360,689 | +5.29(+4.86%) |
Jun 08, 2015 | 103.91 | 111.88 | 103.44 | 108.75 | 6,128,317 | +5.42(+5.25%) |
Jun 05, 2015 | 100.00 | 104.12 | 98.50 | 103.33 | 3,008,758 | +2.96(+2.95%) |
Jun 04, 2015 | 96.39 | 100.84 | 95.66 | 100.37 | 4,088,950 | +4.71(+4.92%) |
Jun 03, 2015 | 95.16 | 99.08 | 94.30 | 95.66 | 6,997,002 | +3.45(+3.74%) |
Jun 02, 2015 | 94.91 | 95.00 | 90.65 | 92.21 | 4,631,607 | -2.31(-2.44%) |
Jun 01, 2015 | 90.97 | 95.67 | 90.27 | 94.52 | 3,303,180 | +4.31(+4.78%) |
May 29, 2015 | 90.50 | 91.84 | 88.61 | 90.21 | 2,622,297 | +1.25(+1.41%) |
May 28, 2015 | 90.07 | 91.27 | 87.77 | 88.96 | 1,680,274 | -0.92(-1.02%) |
May 27, 2015 | 88.00 | 90.77 | 87.63 | 89.88 | 2,672,056 | +2.68(+3.07%) |
May 26, 2015 | 83.90 | 87.25 | 83.18 | 87.20 | 1,719,758 | +3.52(+4.21%) |
May 22, 2015 | 83.34 | 83.68 | 83.68 | 83.68 | 1,295,700 | +0.39(+0.47%) |
May 21, 2015 | 86.26 | 86.34 | 82.70 | 83.29 | 2,047,387 | -2.96(-3.43%) |
May 20, 2015 | 83.88 | 86.75 | 82.92 | 86.25 | 1,745,871 | +2.67(+3.19%) |
May 19, 2015 | 81.39 | 84.48 | 81.36 | 83.58 | 1,737,585 | +2.15(+2.64%) |
May 18, 2015 | 79.86 | 81.69 | 78.51 | 81.43 | 1,909,866 | +1.57(+1.97%) |
May 15, 2015 | 75.95 | 79.97 | 75.60 | 79.86 | 2,293,477 | +3.96(+5.22%) |
May 14, 2015 | 73.50 | 75.95 | 73.34 | 75.90 | 1,403,283 | +2.79(+3.82%) |
May 13, 2015 | 72.90 | 73.90 | 72.69 | 73.11 | 655,882 | +0.21(+0.29%) |
May 12, 2015 | 71.14 | 73.30 | 70.39 | 72.90 | 897,569 | +1.07(+1.48%) |
May 11, 2015 | 71.98 | 73.48 | 71.34 | 71.83 | 979,541 | -0.23(-0.33%) |
May 08, 2015 | 63.02 | 65.07 | 62.82 | 72.07 | 1,316,630 | -1.21(-1.65%) |
May 07, 2015 | 73.00 | 74.70 | 72.30 | 73.28 | 737,694 | -0.19(-0.26%) |
May 06, 2015 | 72.50 | 73.64 | 71.60 | 73.47 | 706,741 | +0.95(+1.31%) |
May 05, 2015 | 74.96 | 75.14 | 71.81 | 72.52 | 1,019,125 | -2.88(-3.82%) |
May 04, 2015 | 76.44 | 77.80 | 75.20 | 75.40 | 1,127,732 | -0.65(-0.85%) |
May 01, 2015 | 73.34 | 76.14 | 73.31 | 76.05 | 1,036,860 | +2.90(+3.96%) |
Apr 30, 2015 | 75.18 | 75.36 | 72.31 | 73.15 | 1,004,048 | -2.22(-2.95%) |
Apr 29, 2015 | 74.02 | 76.20 | 73.24 | 75.37 | 1,814,534 | +3.36(+4.67%) |
Apr 28, 2015 | 70.42 | 72.17 | 68.30 | 72.01 | 1,253,615 | +1.38(+1.95%) |
Apr 27, 2015 | 71.34 | 73.12 | 70.31 | 70.63 | 894,130 | -1.50(-2.08%) |
Apr 24, 2015 | 73.14 | 73.77 | 70.29 | 72.13 | 1,137,140 | -1.32(-1.80%) |
Apr 23, 2015 | 74.16 | 74.61 | 73.18 | 73.45 | 701,027 | -1.12(-1.50%) |
Apr 22, 2015 | 74.47 | 75.50 | 73.65 | 74.57 | 583,119 | +0.18(+0.25%) |
Apr 21, 2015 | 75.00 | 75.40 | 73.34 | 74.39 | 584,485 | -0.17(-0.23%) |
Apr 20, 2015 | 73.00 | 75.36 | 72.98 | 74.56 | 885,418 | +1.72(+2.36%) |
Apr 17, 2015 | 73.71 | 74.50 | 71.80 | 72.84 | 1,001,244 | -1.76(-2.36%) |
Apr 16, 2015 | 74.55 | 75.62 | 74.24 | 74.60 | 669,900 | -0.07(-0.09%) |
Apr 15, 2015 | 75.32 | 75.95 | 74.02 | 74.67 | 757,820 | -0.20(-0.27%) |
Apr 14, 2015 | 75.17 | 76.20 | 74.53 | 74.87 | 554,807 | -0.39(-0.52%) |
Apr 13, 2015 | 76.09 | 76.99 | 74.79 | 75.26 | 770,598 | -0.54(-0.71%) |
Apr 10, 2015 | 75.07 | 76.95 | 75.03 | 75.80 | 875,014 | +0.59(+0.78%) |
Apr 09, 2015 | 74.90 | 75.45 | 73.66 | 75.21 | 844,652 | +0.83(+1.12%) |
Apr 08, 2015 | 73.20 | 74.99 | 73.12 | 74.38 | 993,103 | +1.57(+2.16%) |
Apr 07, 2015 | 74.01 | 74.95 | 72.75 | 72.81 | 810,284 | -0.85(-1.16%) |
Apr 06, 2015 | 73.72 | 74.97 | 73.01 | 73.66 | 989,278 | -0.34(-0.46%) |
Apr 02, 2015 | 74.15 | 74.00 | 74.00 | 74.00 | 1,121,800 | +0.03(+0.04%) |