Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 112.44 | 113.55 | 112.07 | 112.23 | 210,555 | +0.51(+0.46%) |
Jun 29, 2015 | 112.92 | 113.85 | 111.60 | 111.72 | 269,672 | -2.09(-1.84%) |
Jun 26, 2015 | 113.05 | 113.94 | 112.49 | 113.81 | 288,573 | +0.71(+0.63%) |
Jun 25, 2015 | 112.78 | 112.78 | 112.61 | 113.10 | 246,017 | +0.50(+0.44%) |
Jun 24, 2015 | 112.54 | 112.94 | 111.27 | 112.60 | 196,984 | -0.04(-0.04%) |
Jun 23, 2015 | 113.92 | 113.92 | 112.19 | 112.64 | 242,380 | -1.78(-1.56%) |
Jun 22, 2015 | 115.33 | 116.38 | 114.03 | 114.42 | 206,180 | -0.07(-0.06%) |
Jun 19, 2015 | 114.55 | 114.97 | 113.39 | 114.49 | 394,654 | +0.46(+0.40%) |
Jun 18, 2015 | 114.00 | 115.12 | 113.36 | 114.03 | 343,879 | +0.44(+0.38%) |
Jun 17, 2015 | 107.50 | 115.19 | 107.50 | 113.59 | 599,198 | +6.09(+5.67%) |
Jun 16, 2015 | 107.24 | 107.91 | 107.13 | 107.50 | 116,776 | -0.07(-0.07%) |
Jun 15, 2015 | 108.35 | 108.35 | 106.77 | 107.57 | 125,395 | -1.24(-1.14%) |
Jun 12, 2015 | 109.09 | 109.59 | 108.65 | 108.81 | 100,747 | -0.52(-0.48%) |
Jun 11, 2015 | 109.50 | 109.90 | 108.65 | 109.33 | 135,778 | -0.15(-0.14%) |
Jun 10, 2015 | 109.11 | 109.96 | 108.83 | 109.48 | 195,141 | +1.01(+0.93%) |
Jun 09, 2015 | 107.62 | 109.58 | 107.57 | 108.47 | 211,511 | +0.37(+0.34%) |
Jun 08, 2015 | 109.10 | 109.10 | 107.83 | 108.10 | 351,779 | -1.06(-0.97%) |
Jun 05, 2015 | 108.03 | 109.23 | 107.49 | 109.16 | 140,333 | +0.84(+0.78%) |
Jun 04, 2015 | 109.23 | 109.23 | 107.92 | 108.32 | 150,236 | -1.26(-1.15%) |
Jun 03, 2015 | 109.68 | 110.49 | 108.37 | 109.58 | 168,169 | +0.25(+0.23%) |
Jun 02, 2015 | 107.60 | 109.63 | 107.60 | 109.33 | 212,095 | +1.18(+1.09%) |
Jun 01, 2015 | 109.09 | 109.45 | 106.94 | 108.15 | 323,327 | -0.55(-0.51%) |
May 29, 2015 | 111.48 | 111.48 | 108.01 | 108.70 | 316,954 | -2.44(-2.20%) |
May 28, 2015 | 111.60 | 111.60 | 109.80 | 111.14 | 186,835 | -0.26(-0.23%) |
May 27, 2015 | 110.52 | 111.92 | 109.79 | 111.40 | 246,613 | +0.97(+0.87%) |
May 26, 2015 | 110.20 | 110.72 | 109.19 | 110.44 | 329,861 | -0.36(-0.33%) |
May 22, 2015 | 111.44 | 110.80 | 110.80 | 110.80 | 177,700 | -0.51(-0.46%) |
May 21, 2015 | 110.54 | 111.94 | 110.15 | 111.31 | 315,946 | +1.16(+1.05%) |
May 20, 2015 | 108.30 | 110.63 | 107.85 | 110.15 | 337,669 | +1.61(+1.48%) |
May 19, 2015 | 108.95 | 109.00 | 107.00 | 108.54 | 275,870 | -0.41(-0.38%) |
May 18, 2015 | 109.00 | 109.42 | 107.87 | 108.95 | 329,562 | +0.25(+0.23%) |
May 15, 2015 | 109.88 | 109.88 | 108.26 | 108.70 | 296,868 | -0.55(-0.50%) |
May 14, 2015 | 105.81 | 109.88 | 102.00 | 109.25 | 850,770 | +7.64(+7.52%) |
May 13, 2015 | 101.00 | 103.78 | 100.97 | 101.61 | 517,105 | +0.63(+0.62%) |
May 12, 2015 | 103.05 | 103.05 | 99.00 | 100.98 | 582,846 | -1.89(-1.84%) |
May 11, 2015 | 103.20 | 104.34 | 102.43 | 102.87 | 164,601 | -0.04(-0.04%) |
May 08, 2015 | 103.56 | 104.19 | 102.61 | 102.91 | 269,369 | +0.17(+0.17%) |
May 07, 2015 | 101.37 | 103.33 | 101.01 | 102.74 | 193,875 | +0.52(+0.51%) |
May 06, 2015 | 101.79 | 102.46 | 101.00 | 102.22 | 214,668 | +0.44(+0.43%) |
May 05, 2015 | 102.16 | 103.15 | 101.01 | 101.78 | 242,701 | -0.30(-0.29%) |
May 04, 2015 | 102.30 | 103.16 | 101.89 | 102.08 | 176,735 | -0.54(-0.53%) |
May 01, 2015 | 101.74 | 103.16 | 101.36 | 102.62 | 255,362 | +1.28(+1.26%) |
Apr 30, 2015 | 103.49 | 103.49 | 101.07 | 101.34 | 182,630 | -2.46(-2.37%) |
Apr 29, 2015 | 103.94 | 104.63 | 102.95 | 103.80 | 174,504 | -0.75(-0.72%) |
Apr 28, 2015 | 103.77 | 104.65 | 102.73 | 104.55 | 224,272 | +1.06(+1.02%) |
Apr 27, 2015 | 103.39 | 103.92 | 103.06 | 103.49 | 265,134 | +0.32(+0.31%) |
Apr 24, 2015 | 103.80 | 103.80 | 102.89 | 103.17 | 198,425 | -0.52(-0.50%) |
Apr 23, 2015 | 102.90 | 104.52 | 102.59 | 103.69 | 249,328 | +0.45(+0.44%) |
Apr 22, 2015 | 104.11 | 104.14 | 102.96 | 103.24 | 333,823 | -0.80(-0.76%) |
Apr 21, 2015 | 101.84 | 104.75 | 101.84 | 104.03 | 424,947 | +2.19(+2.15%) |
Apr 20, 2015 | 102.51 | 103.23 | 101.76 | 101.84 | 245,785 | -0.75(-0.74%) |
Apr 17, 2015 | 104.27 | 104.27 | 101.50 | 102.60 | 560,923 | -2.56(-2.43%) |
Apr 16, 2015 | 104.96 | 105.26 | 104.17 | 105.16 | 249,773 | +0.19(+0.18%) |
Apr 15, 2015 | 103.32 | 105.32 | 102.90 | 104.97 | 180,632 | +1.95(+1.90%) |
Apr 14, 2015 | 103.17 | 104.10 | 102.34 | 103.02 | 255,056 | -0.48(-0.46%) |
Apr 13, 2015 | 102.38 | 103.84 | 102.28 | 103.50 | 362,313 | +1.30(+1.27%) |
Apr 10, 2015 | 103.86 | 104.24 | 101.47 | 102.20 | 327,897 | -1.17(-1.13%) |
Apr 09, 2015 | 103.50 | 104.56 | 102.31 | 103.37 | 211,343 | -0.27(-0.26%) |
Apr 08, 2015 | 104.18 | 104.56 | 102.92 | 103.64 | 263,763 | -0.61(-0.58%) |
Apr 07, 2015 | 104.23 | 105.39 | 103.85 | 104.25 | 143,628 | +0.03(+0.03%) |
Apr 06, 2015 | 103.51 | 105.32 | 103.00 | 104.22 | 242,027 | +0.05(+0.04%) |
Apr 02, 2015 | 104.91 | 104.17 | 104.17 | 104.17 | 329,500 | -0.59(-0.56%) |