Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 106.17 | 106.20 | 105.08 | 105.90 | 157,327 | +1.32(+1.26%) |
Jun 29, 2015 | 105.06 | 105.97 | 104.57 | 104.58 | 214,865 | -1.84(-1.73%) |
Jun 26, 2015 | 105.97 | 107.48 | 108.00 | 106.43 | 286,703 | -1.57(-1.46%) |
Jun 25, 2015 | 109.94 | 109.94 | 107.90 | 108.00 | 203,422 | -2.41(-2.18%) |
Jun 24, 2015 | 110.15 | 110.81 | 109.79 | 110.41 | 180,080 | +1.47(+1.35%) |
Jun 23, 2015 | 108.10 | 109.11 | 108.09 | 108.94 | 135,025 | +2.07(+1.93%) |
Jun 22, 2015 | 106.72 | 107.32 | 106.22 | 106.87 | 97,398 | +1.12(+1.06%) |
Jun 19, 2015 | 106.29 | 106.69 | 105.73 | 105.75 | 164,988 | -0.91(-0.85%) |
Jun 18, 2015 | 106.19 | 106.90 | 105.93 | 106.67 | 192,893 | -0.68(-0.63%) |
Jun 17, 2015 | 107.77 | 108.14 | 106.57 | 107.34 | 219,372 | -1.45(-1.33%) |
Jun 16, 2015 | 108.84 | 108.93 | 107.78 | 108.79 | 349,289 | -2.61(-2.34%) |
Jun 15, 2015 | 111.75 | 112.30 | 111.10 | 111.40 | 182,318 | -1.49(-1.32%) |
Jun 12, 2015 | 113.19 | 113.19 | 112.58 | 112.89 | 93,728 | -0.13(-0.12%) |
Jun 11, 2015 | 113.36 | 113.61 | 112.07 | 113.02 | 108,928 | -0.29(-0.26%) |
Jun 10, 2015 | 112.23 | 113.61 | 111.98 | 113.31 | 279,424 | -0.06(-0.05%) |
Jun 09, 2015 | 113.34 | 113.90 | 112.98 | 113.37 | 108,525 | +0.46(+0.41%) |
Jun 08, 2015 | 113.42 | 113.47 | 112.54 | 112.91 | 76,571 | -0.02(-0.02%) |
Jun 05, 2015 | 112.55 | 113.89 | 112.09 | 112.93 | 141,100 | -1.19(-1.05%) |
Jun 04, 2015 | 115.44 | 115.44 | 113.36 | 114.13 | 167,185 | -2.28(-1.96%) |
Jun 03, 2015 | 116.37 | 116.60 | 115.76 | 116.41 | 203,013 | +1.82(+1.59%) |
Jun 02, 2015 | 113.69 | 115.16 | 113.54 | 114.59 | 212,478 | +1.45(+1.28%) |
Jun 01, 2015 | 113.50 | 113.75 | 112.88 | 113.14 | 225,081 | -0.18(-0.16%) |
May 29, 2015 | 114.15 | 114.39 | 113.11 | 113.33 | 315,354 | -2.18(-1.89%) |
May 28, 2015 | 115.98 | 115.98 | 114.44 | 115.50 | 185,895 | -2.91(-2.45%) |
May 27, 2015 | 118.30 | 119.01 | 117.40 | 118.41 | 164,705 | +0.41(+0.35%) |
May 26, 2015 | 119.95 | 119.95 | 117.50 | 118.00 | 254,255 | -1.61(-1.35%) |
May 22, 2015 | 119.33 | 119.61 | 119.61 | 119.61 | 177,714 | +2.54(+2.17%) |
May 21, 2015 | 117.71 | 117.90 | 116.74 | 117.07 | 209,071 | +1.58(+1.36%) |
May 20, 2015 | 115.34 | 115.93 | 115.08 | 115.49 | 116,265 | +0.17(+0.15%) |
May 19, 2015 | 116.27 | 116.45 | 114.81 | 115.32 | 268,548 | -0.96(-0.82%) |
May 18, 2015 | 116.25 | 116.50 | 115.30 | 116.28 | 237,183 | -2.76(-2.32%) |
May 15, 2015 | 117.68 | 119.36 | 117.51 | 119.04 | 209,069 | +2.19(+1.87%) |
May 14, 2015 | 117.86 | 118.29 | 116.72 | 116.85 | 280,891 | -2.19(-1.84%) |
May 13, 2015 | 120.07 | 120.42 | 118.72 | 119.04 | 192,336 | -1.23(-1.03%) |
May 12, 2015 | 119.37 | 120.47 | 118.90 | 120.28 | 155,937 | +0.61(+0.51%) |
May 11, 2015 | 120.86 | 120.96 | 119.54 | 119.67 | 251,573 | -1.13(-0.93%) |
May 08, 2015 | 119.70 | 121.49 | 119.31 | 120.79 | 227,574 | +0.92(+0.76%) |
May 07, 2015 | 121.49 | 121.50 | 119.38 | 119.88 | 382,893 | -2.36(-1.93%) |
May 06, 2015 | 123.41 | 123.50 | 121.72 | 122.24 | 280,013 | -0.30(-0.24%) |
May 05, 2015 | 123.44 | 124.06 | 122.27 | 122.54 | 233,039 | -1.66(-1.33%) |
May 04, 2015 | 123.85 | 124.69 | 123.55 | 124.19 | 158,227 | -0.09(-0.08%) |
May 01, 2015 | 124.65 | 124.76 | 123.00 | 124.29 | 110,887 | -0.12(-0.09%) |
Apr 30, 2015 | 123.03 | 124.81 | 122.85 | 124.40 | 248,582 | -0.76(-0.60%) |
Apr 29, 2015 | 122.77 | 125.33 | 125.41 | 125.16 | 369,309 | -0.25(-0.20%) |
Apr 28, 2015 | 125.38 | 125.73 | 124.09 | 125.41 | 165,147 | -1.63(-1.28%) |
Apr 27, 2015 | 125.25 | 127.56 | 124.86 | 127.04 | 343,722 | +4.88(+4.00%) |
Apr 24, 2015 | 122.59 | 122.86 | 121.56 | 122.16 | 264,008 | -0.39(-0.32%) |
Apr 23, 2015 | 122.28 | 122.72 | 121.70 | 122.55 | 284,275 | +0.34(+0.27%) |
Apr 22, 2015 | 122.62 | 123.01 | 121.96 | 122.22 | 214,691 | -0.80(-0.65%) |
Apr 21, 2015 | 123.59 | 124.43 | 122.75 | 123.02 | 223,964 | +0.93(+0.76%) |
Apr 20, 2015 | 121.29 | 123.35 | 120.92 | 122.09 | 385,881 | -0.39(-0.32%) |
Apr 17, 2015 | 122.30 | 122.80 | 120.99 | 122.48 | 398,040 | -3.11(-2.48%) |
Apr 16, 2015 | 124.72 | 126.22 | 123.20 | 125.59 | 640,312 | +3.68(+3.02%) |
Apr 15, 2015 | 120.29 | 122.19 | 119.70 | 121.91 | 490,424 | +4.84(+4.13%) |
Apr 14, 2015 | 115.89 | 117.52 | 115.44 | 117.07 | 313,175 | +3.22(+2.83%) |
Apr 13, 2015 | 115.53 | 115.78 | 113.59 | 113.86 | 284,855 | -1.47(-1.27%) |
Apr 10, 2015 | 114.61 | 115.40 | 113.78 | 115.32 | 254,332 | -0.28(-0.24%) |
Apr 09, 2015 | 113.17 | 115.65 | 112.43 | 115.60 | 492,184 | +3.47(+3.10%) |
Apr 08, 2015 | 111.89 | 113.48 | 111.50 | 112.13 | 630,529 | +4.21(+3.90%) |
Apr 07, 2015 | 107.91 | 108.60 | 107.38 | 107.91 | 161,605 | +0.54(+0.50%) |
Apr 06, 2015 | 106.53 | 107.83 | 106.22 | 107.38 | 177,216 | +1.77(+1.67%) |
Apr 02, 2015 | 105.89 | 105.61 | 105.61 | 105.61 | 164,636 | +0.45(+0.43%) |