Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 104.72 | 109.46 | 104.60 | 109.05 | 1,837,546 | +5.89(+5.71%) |
Jun 29, 2015 | 103.63 | 107.75 | 103.00 | 103.15 | 1,353,969 | -4.15(-3.86%) |
Jun 26, 2015 | 109.97 | 110.20 | 106.19 | 107.30 | 6,045,817 | -2.11(-1.93%) |
Jun 25, 2015 | 110.92 | 111.27 | 107.19 | 109.41 | 2,117,853 | -0.76(-0.69%) |
Jun 24, 2015 | 110.77 | 113.34 | 109.46 | 110.17 | 4,127,501 | -2.73(-2.42%) |
Jun 23, 2015 | 115.38 | 115.93 | 111.75 | 112.89 | 1,005,528 | -2.23(-1.94%) |
Jun 22, 2015 | 111.57 | 117.55 | 109.20 | 115.12 | 1,835,680 | +4.93(+4.47%) |
Jun 19, 2015 | 111.40 | 112.04 | 109.86 | 110.19 | 2,093,878 | -1.19(-1.07%) |
Jun 18, 2015 | 110.90 | 113.60 | 110.39 | 111.39 | 1,244,794 | +0.59(+0.53%) |
Jun 17, 2015 | 112.55 | 114.31 | 108.86 | 110.80 | 1,770,341 | +0.28(+0.25%) |
Jun 16, 2015 | 115.93 | 117.14 | 110.32 | 110.52 | 2,026,660 | -5.61(-4.83%) |
Jun 15, 2015 | 120.63 | 121.11 | 113.47 | 116.13 | 2,985,416 | -0.98(-0.84%) |
Jun 12, 2015 | 120.30 | 120.58 | 116.71 | 117.11 | 1,038,956 | -3.48(-2.88%) |
Jun 11, 2015 | 118.35 | 122.22 | 115.13 | 120.58 | 1,227,132 | +2.53(+2.14%) |
Jun 10, 2015 | 117.18 | 120.01 | 115.30 | 118.06 | 1,557,338 | -2.82(-2.33%) |
Jun 09, 2015 | 122.44 | 122.16 | 117.27 | 120.87 | 1,036,692 | -1.28(-1.05%) |
Jun 08, 2015 | 122.62 | 123.54 | 119.98 | 122.16 | 722,667 | -0.66(-0.54%) |
Jun 05, 2015 | 119.90 | 124.06 | 119.18 | 122.82 | 937,587 | +3.01(+2.51%) |
Jun 04, 2015 | 116.67 | 120.14 | 113.57 | 119.81 | 1,571,095 | +0.14(+0.11%) |
Jun 03, 2015 | 122.26 | 122.88 | 118.20 | 119.67 | 1,198,936 | -2.40(-1.96%) |
Jun 02, 2015 | 123.69 | 124.17 | 121.11 | 122.07 | 961,969 | -1.63(-1.31%) |
Jun 01, 2015 | 126.57 | 126.92 | 120.90 | 123.69 | 1,120,264 | -2.12(-1.68%) |
May 29, 2015 | 123.78 | 127.82 | 122.73 | 125.81 | 1,250,249 | +1.12(+0.90%) |
May 28, 2015 | 123.22 | 126.02 | 120.55 | 124.69 | 1,178,788 | +1.83(+1.49%) |
May 27, 2015 | 120.39 | 123.25 | 118.27 | 122.86 | 1,253,843 | +3.89(+3.27%) |
May 26, 2015 | 115.60 | 122.45 | 115.45 | 118.97 | 1,757,972 | +3.44(+2.98%) |
May 22, 2015 | 112.05 | 115.53 | 115.53 | 115.53 | 1,535,199 | +3.52(+3.15%) |
May 21, 2015 | 120.68 | 120.70 | 110.72 | 112.01 | 2,930,598 | +4.68(+4.36%) |
May 20, 2015 | 112.62 | 113.25 | 106.63 | 107.33 | 1,852,955 | -3.12(-2.83%) |
May 19, 2015 | 104.92 | 110.55 | 104.86 | 110.45 | 2,197,510 | +9.15(+9.03%) |
May 18, 2015 | 100.06 | 102.87 | 97.75 | 101.30 | 1,048,476 | +1.28(+1.28%) |
May 15, 2015 | 102.31 | 103.36 | 97.89 | 100.01 | 1,085,274 | -1.93(-1.89%) |
May 14, 2015 | 104.02 | 104.92 | 100.06 | 101.94 | 919,762 | -1.90(-1.83%) |
May 13, 2015 | 107.83 | 109.61 | 101.52 | 103.85 | 1,455,973 | -3.80(-3.53%) |
May 12, 2015 | 106.22 | 110.03 | 104.69 | 107.65 | 1,086,316 | +0.49(+0.46%) |
May 11, 2015 | 106.48 | 108.74 | 103.89 | 107.16 | 1,029,011 | +1.12(+1.06%) |
May 08, 2015 | 100.39 | 108.84 | 100.39 | 106.04 | 2,481,492 | +7.32(+7.41%) |
May 07, 2015 | 92.52 | 99.23 | 92.52 | 98.72 | 2,583,145 | +8.29(+9.17%) |
May 06, 2015 | 89.09 | 90.43 | 88.19 | 90.43 | 973,308 | +4.25(+4.93%) |
May 05, 2015 | 88.80 | 88.81 | 84.78 | 86.18 | 1,078,184 | -2.54(-2.86%) |
May 04, 2015 | 85.67 | 89.38 | 83.04 | 88.72 | 1,549,853 | -1.27(-1.41%) |
May 01, 2015 | 86.36 | 90.09 | 86.15 | 89.99 | 980,991 | +3.72(+4.32%) |
Apr 30, 2015 | 85.73 | 88.69 | 83.76 | 86.26 | 1,389,715 | +0.40(+0.47%) |
Apr 29, 2015 | 87.75 | 90.64 | 85.71 | 85.86 | 1,108,525 | -0.14(-0.16%) |
Apr 28, 2015 | 85.93 | 89.35 | 82.03 | 86.00 | 1,665,432 | +0.43(+0.50%) |
Apr 27, 2015 | 85.06 | 88.91 | 83.86 | 85.57 | 2,186,294 | -2.68(-3.04%) |
Apr 24, 2015 | 90.73 | 91.27 | 88.08 | 88.25 | 678,038 | -2.47(-2.73%) |
Apr 23, 2015 | 88.89 | 90.97 | 88.74 | 90.73 | 945,661 | +2.33(+2.63%) |
Apr 22, 2015 | 89.48 | 91.63 | 88.19 | 88.40 | 939,023 | +0.79(+0.90%) |
Apr 21, 2015 | 85.80 | 88.34 | 85.52 | 87.61 | 634,718 | +2.33(+2.73%) |
Apr 20, 2015 | 84.84 | 85.66 | 79.75 | 85.28 | 1,430,460 | -0.54(-0.63%) |
Apr 17, 2015 | 87.44 | 87.44 | 84.52 | 85.82 | 541,428 | -0.92(-1.06%) |
Apr 16, 2015 | 85.61 | 87.34 | 84.51 | 86.74 | 441,412 | +1.02(+1.19%) |
Apr 15, 2015 | 84.94 | 87.83 | 83.98 | 85.72 | 1,179,602 | +1.46(+1.73%) |
Apr 14, 2015 | 83.21 | 85.70 | 83.10 | 84.26 | 1,028,206 | +0.96(+1.15%) |
Apr 13, 2015 | 82.16 | 84.35 | 81.48 | 83.30 | 607,593 | +1.48(+1.80%) |
Apr 10, 2015 | 80.98 | 82.25 | 80.33 | 81.83 | 379,962 | +0.97(+1.19%) |
Apr 09, 2015 | 81.03 | 82.25 | 78.82 | 80.86 | 461,205 | -0.53(-0.65%) |
Apr 08, 2015 | 78.15 | 83.20 | 78.15 | 81.39 | 724,755 | +3.35(+4.29%) |
Apr 07, 2015 | 77.79 | 81.10 | 77.44 | 78.04 | 556,209 | +0.30(+0.39%) |
Apr 06, 2015 | 76.48 | 79.00 | 75.84 | 77.74 | 612,260 | +1.00(+1.30%) |
Apr 02, 2015 | 77.71 | 76.74 | 76.74 | 76.74 | 482,345 | -1.31(-1.68%) |