Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 102.62 | 102.82 | 102.11 | 102.26 | 282,836 | +0.99(+0.98%) |
Jun 29, 2015 | 102.53 | 102.55 | 101.23 | 101.27 | 249,995 | -2.30(-2.22%) |
Jun 26, 2015 | 103.48 | 103.89 | 103.33 | 103.57 | 182,464 | +0.45(+0.44%) |
Jun 25, 2015 | 103.49 | 103.61 | 103.11 | 103.12 | 236,520 | -0.41(-0.39%) |
Jun 24, 2015 | 103.99 | 103.99 | 103.47 | 103.53 | 194,899 | -1.30(-1.24%) |
Jun 23, 2015 | 104.71 | 104.94 | 104.59 | 104.83 | 353,732 | +1.24(+1.20%) |
Jun 22, 2015 | 103.34 | 104.25 | 103.34 | 103.59 | 344,117 | +1.12(+1.09%) |
Jun 19, 2015 | 102.82 | 102.93 | 102.41 | 102.47 | 235,207 | -0.35(-0.34%) |
Jun 18, 2015 | 102.07 | 103.10 | 102.07 | 102.82 | 323,120 | -0.30(-0.29%) |
Jun 17, 2015 | 102.69 | 103.29 | 102.26 | 103.12 | 451,074 | -0.91(-0.87%) |
Jun 16, 2015 | 103.75 | 104.11 | 103.61 | 104.03 | 234,490 | +0.42(+0.41%) |
Jun 15, 2015 | 103.37 | 103.83 | 103.35 | 103.61 | 382,863 | +0.02(+0.01%) |
Jun 12, 2015 | 103.56 | 103.88 | 103.29 | 103.59 | 250,312 | +0.24(+0.23%) |
Jun 11, 2015 | 103.40 | 103.61 | 103.14 | 103.36 | 199,544 | +0.72(+0.70%) |
Jun 10, 2015 | 102.33 | 102.91 | 102.25 | 102.64 | 217,316 | +1.48(+1.47%) |
Jun 09, 2015 | 101.31 | 101.49 | 100.86 | 101.16 | 309,109 | -0.65(-0.64%) |
Jun 08, 2015 | 102.13 | 102.38 | 101.40 | 101.81 | 398,788 | -1.80(-1.74%) |
Jun 05, 2015 | 103.98 | 103.98 | 103.42 | 103.61 | 219,737 | -1.03(-0.98%) |
Jun 04, 2015 | 104.69 | 105.15 | 104.47 | 104.63 | 302,061 | -0.45(-0.43%) |
Jun 03, 2015 | 105.14 | 105.42 | 104.75 | 105.08 | 315,485 | +0.67(+0.64%) |
Jun 02, 2015 | 104.55 | 104.86 | 104.34 | 104.42 | 360,850 | -0.51(-0.49%) |
Jun 01, 2015 | 105.36 | 105.50 | 104.60 | 104.93 | 366,373 | -0.50(-0.47%) |
May 29, 2015 | 106.08 | 106.08 | 105.14 | 105.43 | 406,275 | -1.41(-1.32%) |
May 28, 2015 | 106.16 | 107.01 | 106.14 | 106.84 | 287,770 | +0.74(+0.70%) |
May 27, 2015 | 106.06 | 106.28 | 105.75 | 106.10 | 323,005 | +0.82(+0.78%) |
May 26, 2015 | 105.87 | 105.87 | 104.86 | 105.28 | 383,538 | -0.40(-0.38%) |
May 22, 2015 | 105.50 | 105.68 | 105.68 | 105.68 | 265,241 | -0.93(-0.88%) |
May 21, 2015 | 106.11 | 106.70 | 106.11 | 106.61 | 185,555 | +0.33(+0.31%) |
May 20, 2015 | 106.43 | 106.77 | 106.10 | 106.28 | 158,272 | -0.40(-0.37%) |
May 19, 2015 | 106.93 | 107.22 | 106.49 | 106.68 | 292,606 | +0.08(+0.07%) |
May 18, 2015 | 106.58 | 106.65 | 106.39 | 106.61 | 184,783 | +0.05(+0.04%) |
May 15, 2015 | 106.01 | 106.58 | 106.01 | 106.56 | 232,403 | +1.09(+1.03%) |
May 14, 2015 | 105.31 | 105.50 | 104.72 | 105.47 | 196,757 | +1.02(+0.97%) |
May 13, 2015 | 105.02 | 105.47 | 104.38 | 104.46 | 470,428 | -0.80(-0.76%) |
May 12, 2015 | 105.14 | 105.55 | 104.75 | 105.25 | 757,858 | +0.16(+0.15%) |
May 11, 2015 | 105.42 | 105.69 | 105.07 | 105.09 | 989,695 | -3.57(-3.29%) |
May 08, 2015 | 106.66 | 108.83 | 106.56 | 108.66 | 419,061 | +3.21(+3.04%) |
May 07, 2015 | 104.64 | 105.56 | 104.63 | 105.45 | 272,678 | +0.58(+0.55%) |
May 06, 2015 | 104.99 | 105.50 | 104.37 | 104.87 | 423,115 | -0.30(-0.28%) |
May 05, 2015 | 106.63 | 106.89 | 105.09 | 105.17 | 348,030 | -1.92(-1.79%) |
May 04, 2015 | 106.88 | 107.37 | 106.72 | 107.09 | 224,897 | +0.08(+0.07%) |
May 01, 2015 | 106.09 | 107.01 | 106.06 | 107.01 | 323,159 | +0.72(+0.68%) |
Apr 30, 2015 | 107.04 | 107.29 | 106.05 | 106.29 | 322,852 | -1.35(-1.26%) |
Apr 29, 2015 | 108.06 | 108.93 | 107.10 | 107.65 | 370,021 | -0.97(-0.89%) |
Apr 28, 2015 | 108.71 | 109.21 | 108.27 | 108.62 | 551,817 | +1.07(+0.99%) |
Apr 27, 2015 | 107.78 | 108.00 | 107.46 | 107.55 | 357,036 | -0.42(-0.39%) |
Apr 24, 2015 | 108.00 | 108.17 | 107.79 | 107.97 | 362,882 | +0.14(+0.13%) |
Apr 23, 2015 | 107.93 | 108.02 | 107.52 | 107.83 | 514,018 | -0.48(-0.45%) |
Apr 22, 2015 | 108.17 | 108.49 | 107.94 | 108.31 | 214,181 | +0.25(+0.23%) |
Apr 21, 2015 | 108.09 | 108.50 | 108.02 | 108.06 | 478,399 | +1.99(+1.87%) |
Apr 20, 2015 | 106.08 | 106.54 | 106.00 | 106.07 | 198,287 | +0.23(+0.22%) |
Apr 17, 2015 | 106.27 | 106.30 | 105.51 | 105.84 | 332,101 | -0.42(-0.40%) |
Apr 16, 2015 | 106.42 | 106.66 | 106.12 | 106.26 | 243,962 | -0.08(-0.07%) |
Apr 15, 2015 | 106.45 | 106.57 | 106.03 | 106.34 | 232,260 | +0.32(+0.30%) |
Apr 14, 2015 | 106.04 | 106.26 | 105.63 | 106.02 | 224,474 | +0.84(+0.80%) |
Apr 13, 2015 | 105.26 | 105.51 | 104.90 | 105.18 | 418,768 | -1.60(-1.50%) |
Apr 10, 2015 | 106.06 | 106.90 | 106.02 | 106.77 | 419,006 | -0.20(-0.19%) |
Apr 09, 2015 | 106.35 | 107.14 | 106.28 | 106.97 | 361,854 | -0.02(-0.02%) |
Apr 08, 2015 | 106.94 | 107.32 | 106.69 | 107.00 | 185,903 | +0.17(+0.16%) |
Apr 07, 2015 | 107.12 | 107.53 | 106.77 | 106.83 | 341,094 | -0.70(-0.65%) |
Apr 06, 2015 | 107.04 | 107.97 | 107.04 | 107.53 | 206,366 | +0.47(+0.44%) |
Apr 02, 2015 | 106.91 | 107.06 | 107.06 | 107.06 | 325,666 | +1.18(+1.11%) |