Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 103.58 | 103.91 | 102.86 | 102.98 | 1,487,251 | +0.37(+0.36%) |
Jun 29, 2015 | 103.52 | 104.04 | 102.55 | 102.61 | 984,110 | -1.60(-1.53%) |
Jun 26, 2015 | 104.80 | 104.98 | 103.77 | 104.21 | 1,619,541 | -0.24(-0.23%) |
Jun 25, 2015 | 104.90 | 105.41 | 104.38 | 104.45 | 1,294,891 | -0.06(-0.06%) |
Jun 24, 2015 | 105.99 | 106.26 | 104.41 | 104.51 | 1,222,010 | -1.49(-1.41%) |
Jun 23, 2015 | 106.67 | 106.71 | 105.91 | 106.00 | 1,086,884 | -0.12(-0.12%) |
Jun 22, 2015 | 106.89 | 106.89 | 105.88 | 106.12 | 1,172,054 | +0.05(+0.05%) |
Jun 19, 2015 | 106.48 | 106.61 | 105.72 | 106.07 | 1,420,458 | -0.68(-0.64%) |
Jun 18, 2015 | 106.80 | 107.17 | 105.96 | 106.75 | 1,405,117 | +1.06(+1.00%) |
Jun 17, 2015 | 104.94 | 106.03 | 104.89 | 105.70 | 1,366,140 | +1.18(+1.13%) |
Jun 16, 2015 | 103.88 | 105.21 | 103.33 | 104.52 | 1,276,612 | +0.64(+0.62%) |
Jun 15, 2015 | 106.42 | 106.42 | 103.47 | 103.88 | 2,628,955 | -3.10(-2.90%) |
Jun 12, 2015 | 106.75 | 106.75 | 106.37 | 106.98 | 613,500 | -0.45(-0.42%) |
Jun 11, 2015 | 108.36 | 108.41 | 107.24 | 107.43 | 767,188 | -0.64(-0.59%) |
Jun 10, 2015 | 106.94 | 108.25 | 106.71 | 108.07 | 890,865 | +1.28(+1.20%) |
Jun 09, 2015 | 106.57 | 106.95 | 105.55 | 106.79 | 779,074 | +0.37(+0.35%) |
Jun 08, 2015 | 106.16 | 107.49 | 105.65 | 106.42 | 1,062,806 | +0.91(+0.86%) |
Jun 05, 2015 | 105.75 | 105.98 | 104.75 | 105.51 | 793,929 | -0.60(-0.57%) |
Jun 04, 2015 | 107.55 | 107.73 | 105.92 | 106.11 | 800,308 | -1.63(-1.52%) |
Jun 03, 2015 | 107.20 | 107.77 | 106.27 | 107.75 | 933,181 | +1.22(+1.14%) |
Jun 02, 2015 | 105.79 | 106.89 | 105.03 | 106.53 | 741,865 | +0.16(+0.15%) |
Jun 01, 2015 | 105.44 | 107.16 | 105.44 | 106.37 | 942,765 | +1.73(+1.65%) |
May 29, 2015 | 105.65 | 105.80 | 104.15 | 104.64 | 874,628 | -1.01(-0.96%) |
May 28, 2015 | 104.95 | 105.90 | 104.66 | 105.65 | 565,947 | +0.70(+0.67%) |
May 27, 2015 | 104.54 | 105.15 | 104.10 | 104.95 | 561,735 | +0.67(+0.64%) |
May 26, 2015 | 104.86 | 105.25 | 104.14 | 104.29 | 923,405 | -0.70(-0.67%) |
May 22, 2015 | 105.58 | 104.99 | 104.99 | 104.99 | 621,213 | -0.65(-0.61%) |
May 21, 2015 | 105.86 | 106.50 | 105.12 | 105.64 | 671,446 | -0.45(-0.43%) |
May 20, 2015 | 106.12 | 106.94 | 105.76 | 106.09 | 729,018 | +0.01(+0.01%) |
May 19, 2015 | 105.73 | 106.82 | 105.53 | 106.08 | 1,064,040 | +0.44(+0.42%) |
May 18, 2015 | 105.30 | 106.00 | 105.03 | 105.64 | 810,113 | +0.50(+0.47%) |
May 15, 2015 | 104.49 | 105.19 | 103.98 | 105.14 | 903,070 | +0.83(+0.80%) |
May 14, 2015 | 103.41 | 104.37 | 103.13 | 104.30 | 1,169,233 | +1.69(+1.64%) |
May 13, 2015 | 102.61 | 103.43 | 102.18 | 102.62 | 868,769 | -0.06(-0.06%) |
May 12, 2015 | 103.49 | 103.58 | 102.06 | 102.68 | 1,160,151 | -1.37(-1.31%) |
May 11, 2015 | 102.89 | 105.25 | 102.89 | 104.05 | 1,398,939 | +0.80(+0.77%) |
May 08, 2015 | 102.83 | 103.73 | 102.83 | 103.25 | 961,318 | +0.90(+0.88%) |
May 07, 2015 | 101.99 | 102.96 | 101.77 | 102.35 | 1,449,609 | +0.20(+0.20%) |
May 06, 2015 | 103.42 | 103.45 | 101.87 | 102.15 | 916,190 | -0.58(-0.56%) |
May 05, 2015 | 103.38 | 103.54 | 102.45 | 102.72 | 1,484,793 | -1.13(-1.09%) |
May 04, 2015 | 103.64 | 104.67 | 103.38 | 103.86 | 1,118,769 | +0.11(+0.11%) |
May 01, 2015 | 103.11 | 103.87 | 102.56 | 103.74 | 1,290,493 | +1.11(+1.08%) |
Apr 30, 2015 | 102.80 | 103.51 | 102.46 | 102.64 | 1,485,320 | -0.28(-0.28%) |
Apr 29, 2015 | 103.09 | 103.37 | 102.58 | 102.92 | 961,076 | -0.76(-0.73%) |
Apr 28, 2015 | 102.69 | 104.39 | 102.69 | 103.68 | 917,383 | +0.67(+0.65%) |
Apr 27, 2015 | 102.65 | 103.17 | 102.31 | 103.01 | 927,121 | +0.64(+0.62%) |
Apr 24, 2015 | 102.62 | 102.87 | 102.03 | 102.37 | 773,951 | -0.32(-0.31%) |
Apr 23, 2015 | 102.21 | 103.46 | 102.03 | 102.69 | 953,881 | +0.01(+0.01%) |
Apr 22, 2015 | 103.57 | 103.88 | 102.60 | 102.68 | 1,093,130 | -1.15(-1.11%) |
Apr 21, 2015 | 102.57 | 104.57 | 102.26 | 103.83 | 1,148,345 | +0.73(+0.71%) |
Apr 20, 2015 | 103.26 | 103.65 | 102.80 | 103.10 | 608,283 | +0.42(+0.41%) |
Apr 17, 2015 | 103.17 | 103.52 | 102.18 | 102.67 | 766,985 | -1.22(-1.18%) |
Apr 16, 2015 | 104.05 | 104.67 | 103.64 | 103.89 | 722,488 | -0.14(-0.14%) |
Apr 15, 2015 | 104.63 | 105.05 | 103.80 | 104.03 | 808,657 | -0.44(-0.42%) |
Apr 14, 2015 | 105.33 | 105.72 | 104.19 | 104.48 | 1,211,291 | -1.68(-1.58%) |
Apr 13, 2015 | 107.82 | 107.93 | 106.06 | 106.16 | 1,081,604 | -1.58(-1.46%) |
Apr 10, 2015 | 107.01 | 107.81 | 105.72 | 107.73 | 1,654,969 | +1.45(+1.37%) |
Apr 09, 2015 | 105.51 | 107.89 | 104.90 | 106.28 | 2,207,701 | +0.79(+0.75%) |
Apr 08, 2015 | 105.04 | 106.10 | 104.88 | 105.50 | 1,672,082 | +0.80(+0.76%) |
Apr 07, 2015 | 105.68 | 106.00 | 104.58 | 104.70 | 1,025,894 | -0.98(-0.93%) |
Apr 06, 2015 | 103.99 | 106.44 | 103.96 | 105.68 | 1,620,737 | +1.44(+1.38%) |
Apr 02, 2015 | 103.18 | 104.24 | 104.24 | 104.24 | 1,092,464 | +1.36(+1.32%) |