Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 103.08 | 104.70 | 102.92 | 103.61 | 1,458,128 | +1.44(+1.41%) |
Jun 29, 2015 | 102.74 | 103.73 | 102.08 | 102.17 | 1,304,515 | -1.50(-1.45%) |
Jun 26, 2015 | 103.37 | 103.77 | 103.05 | 103.67 | 765,882 | +0.58(+0.56%) |
Jun 25, 2015 | 104.05 | 104.15 | 103.05 | 103.09 | 493,895 | -0.96(-0.92%) |
Jun 24, 2015 | 104.32 | 104.68 | 103.92 | 104.05 | 612,380 | -0.35(-0.33%) |
Jun 23, 2015 | 104.89 | 104.89 | 104.10 | 104.40 | 653,898 | -0.22(-0.21%) |
Jun 22, 2015 | 104.13 | 104.93 | 103.68 | 104.61 | 875,506 | +1.23(+1.19%) |
Jun 19, 2015 | 104.24 | 104.50 | 103.32 | 103.38 | 743,814 | -1.01(-0.97%) |
Jun 18, 2015 | 103.81 | 105.00 | 103.74 | 104.40 | 754,672 | +0.81(+0.79%) |
Jun 17, 2015 | 103.31 | 103.77 | 102.48 | 103.58 | 536,903 | +0.43(+0.42%) |
Jun 16, 2015 | 102.92 | 103.56 | 102.48 | 103.15 | 787,440 | +0.16(+0.15%) |
Jun 15, 2015 | 104.13 | 104.13 | 102.31 | 102.99 | 1,356,289 | -1.64(-1.57%) |
Jun 12, 2015 | 105.36 | 105.48 | 104.42 | 104.63 | 649,585 | -0.85(-0.80%) |
Jun 11, 2015 | 105.15 | 105.61 | 104.75 | 105.48 | 778,350 | +0.14(+0.13%) |
Jun 10, 2015 | 104.73 | 105.50 | 104.37 | 105.34 | 832,264 | +1.33(+1.28%) |
Jun 09, 2015 | 103.93 | 104.67 | 103.91 | 104.01 | 793,209 | +0.11(+0.10%) |
Jun 08, 2015 | 103.73 | 104.16 | 103.52 | 103.90 | 906,965 | -0.15(-0.14%) |
Jun 05, 2015 | 103.16 | 104.19 | 102.56 | 104.05 | 642,494 | +0.53(+0.51%) |
Jun 04, 2015 | 104.48 | 104.55 | 103.24 | 103.52 | 1,113,519 | -1.47(-1.40%) |
Jun 03, 2015 | 104.99 | 105.29 | 104.12 | 104.99 | 1,098,641 | +0.64(+0.61%) |
Jun 02, 2015 | 102.93 | 105.20 | 102.44 | 104.35 | 1,422,839 | +1.41(+1.37%) |
Jun 01, 2015 | 102.07 | 103.47 | 101.68 | 102.93 | 1,083,855 | +0.78(+0.76%) |
May 29, 2015 | 102.93 | 102.93 | 101.62 | 102.15 | 863,192 | -0.77(-0.75%) |
May 28, 2015 | 103.11 | 103.66 | 102.78 | 102.92 | 868,852 | -0.70(-0.67%) |
May 27, 2015 | 103.08 | 103.77 | 102.89 | 103.62 | 1,035,167 | +0.77(+0.74%) |
May 26, 2015 | 103.66 | 103.79 | 102.67 | 102.86 | 975,880 | -1.16(-1.11%) |
May 22, 2015 | 104.29 | 104.01 | 104.01 | 104.01 | 607,882 | -0.45(-0.43%) |
May 21, 2015 | 103.99 | 104.98 | 103.99 | 104.46 | 913,586 | +0.56(+0.54%) |
May 20, 2015 | 103.89 | 104.28 | 103.38 | 103.91 | 630,270 | -0.01(-0.01%) |
May 19, 2015 | 103.77 | 104.42 | 103.18 | 103.91 | 1,137,119 | -0.04(-0.04%) |
May 18, 2015 | 103.08 | 104.35 | 103.04 | 103.96 | 1,210,578 | +0.57(+0.56%) |
May 15, 2015 | 103.36 | 103.42 | 102.09 | 103.38 | 819,744 | -0.03(-0.03%) |
May 14, 2015 | 102.59 | 103.66 | 102.13 | 103.42 | 1,226,000 | +1.20(+1.17%) |
May 13, 2015 | 101.09 | 102.91 | 100.69 | 102.22 | 1,593,271 | +1.62(+1.61%) |
May 12, 2015 | 99.33 | 101.46 | 98.94 | 100.60 | 1,196,384 | +0.84(+0.84%) |
May 11, 2015 | 98.92 | 100.37 | 98.83 | 99.76 | 824,242 | +0.47(+0.47%) |
May 08, 2015 | 99.89 | 100.03 | 98.89 | 99.29 | 1,294,083 | +0.53(+0.54%) |
May 07, 2015 | 99.78 | 100.04 | 98.45 | 98.76 | 1,319,623 | -1.17(-1.17%) |
May 06, 2015 | 100.10 | 100.71 | 99.03 | 99.93 | 1,276,359 | +0.54(+0.54%) |
May 05, 2015 | 100.45 | 101.28 | 99.13 | 99.39 | 1,133,445 | -1.66(-1.64%) |
May 04, 2015 | 100.47 | 101.42 | 100.13 | 101.05 | 1,204,468 | +0.80(+0.80%) |
May 01, 2015 | 98.52 | 100.92 | 98.52 | 100.25 | 1,634,307 | +2.18(+2.23%) |
Apr 30, 2015 | 96.84 | 101.42 | 96.28 | 98.07 | 4,719,877 | +5.18(+5.58%) |
Apr 29, 2015 | 93.56 | 93.82 | 92.11 | 92.88 | 2,062,168 | -1.00(-1.07%) |
Apr 28, 2015 | 94.39 | 94.84 | 93.39 | 93.88 | 1,919,996 | -1.07(-1.13%) |
Apr 27, 2015 | 93.08 | 95.06 | 92.75 | 94.96 | 2,360,552 | +2.24(+2.42%) |
Apr 24, 2015 | 94.29 | 94.42 | 92.16 | 92.72 | 1,264,157 | -1.56(-1.66%) |
Apr 23, 2015 | 93.81 | 94.49 | 92.92 | 94.28 | 1,043,703 | +0.00(+0.00%) |
Apr 22, 2015 | 94.12 | 94.50 | 92.73 | 94.28 | 1,020,586 | +0.25(+0.26%) |
Apr 21, 2015 | 94.38 | 94.64 | 93.53 | 94.03 | 1,166,105 | -0.35(-0.37%) |
Apr 20, 2015 | 93.55 | 94.74 | 93.46 | 94.38 | 713,445 | +1.51(+1.63%) |
Apr 17, 2015 | 93.74 | 94.01 | 92.61 | 92.87 | 1,092,276 | -1.67(-1.77%) |
Apr 16, 2015 | 94.05 | 94.83 | 93.21 | 94.54 | 1,249,600 | +0.16(+0.17%) |
Apr 15, 2015 | 92.37 | 94.63 | 92.37 | 94.38 | 2,047,988 | +2.17(+2.35%) |
Apr 14, 2015 | 90.96 | 92.44 | 90.96 | 92.21 | 1,578,573 | +0.20(+0.22%) |
Apr 13, 2015 | 92.16 | 92.44 | 91.84 | 92.01 | 825,808 | -0.22(-0.24%) |
Apr 10, 2015 | 92.20 | 92.31 | 91.10 | 92.24 | 1,208,641 | -0.12(-0.13%) |
Apr 09, 2015 | 92.18 | 92.83 | 91.76 | 92.36 | 1,738,032 | +0.12(+0.13%) |
Apr 08, 2015 | 92.62 | 93.84 | 91.18 | 92.24 | 1,521,290 | -1.04(-1.12%) |
Apr 07, 2015 | 94.17 | 94.85 | 93.21 | 93.28 | 805,684 | -1.30(-1.37%) |
Apr 06, 2015 | 93.10 | 95.58 | 92.52 | 94.58 | 1,024,649 | +1.31(+1.40%) |
Apr 02, 2015 | 93.53 | 93.27 | 93.27 | 93.27 | 1,198,608 | -0.36(-0.38%) |