Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 102.36 | 102.70 | 101.36 | 101.47 | 1,841,447 | +0.04(+0.04%) |
Jun 29, 2015 | 102.65 | 102.84 | 101.15 | 101.43 | 1,914,615 | -1.86(-1.80%) |
Jun 26, 2015 | 103.87 | 104.10 | 103.15 | 103.29 | 2,150,538 | -0.42(-0.41%) |
Jun 25, 2015 | 104.96 | 105.30 | 103.71 | 103.71 | 1,732,748 | -0.84(-0.81%) |
Jun 24, 2015 | 104.72 | 105.95 | 104.41 | 104.56 | 2,045,059 | -0.37(-0.35%) |
Jun 23, 2015 | 105.04 | 105.19 | 104.64 | 104.93 | 1,925,024 | -0.03(-0.03%) |
Jun 22, 2015 | 105.81 | 105.88 | 104.50 | 104.96 | 1,276,248 | -0.34(-0.32%) |
Jun 19, 2015 | 105.46 | 105.93 | 105.04 | 105.30 | 1,734,124 | -0.25(-0.23%) |
Jun 18, 2015 | 105.61 | 106.29 | 105.21 | 105.55 | 1,528,660 | +0.53(+0.50%) |
Jun 17, 2015 | 104.79 | 105.33 | 104.32 | 105.02 | 1,300,432 | +0.28(+0.27%) |
Jun 16, 2015 | 104.81 | 105.13 | 104.54 | 104.74 | 1,112,369 | -0.33(-0.32%) |
Jun 15, 2015 | 105.21 | 105.57 | 104.56 | 105.08 | 1,368,520 | -0.98(-0.93%) |
Jun 12, 2015 | 106.28 | 106.62 | 105.76 | 106.06 | 886,337 | -0.56(-0.53%) |
Jun 11, 2015 | 106.02 | 106.73 | 105.85 | 106.62 | 1,283,653 | +0.53(+0.50%) |
Jun 10, 2015 | 105.80 | 106.51 | 105.10 | 106.09 | 1,235,872 | +0.97(+0.92%) |
Jun 09, 2015 | 104.87 | 105.64 | 104.67 | 105.12 | 1,345,677 | +0.34(+0.33%) |
Jun 08, 2015 | 105.09 | 105.39 | 104.73 | 104.78 | 1,672,652 | -0.56(-0.53%) |
Jun 05, 2015 | 105.31 | 105.82 | 104.84 | 105.34 | 2,011,414 | +0.02(+0.01%) |
Jun 04, 2015 | 104.09 | 105.31 | 103.71 | 105.32 | 3,538,989 | +0.46(+0.44%) |
Jun 03, 2015 | 105.46 | 105.56 | 104.22 | 104.86 | 1,843,863 | -0.15(-0.14%) |
Jun 02, 2015 | 104.43 | 105.85 | 104.39 | 105.01 | 1,771,656 | +0.42(+0.40%) |
Jun 01, 2015 | 105.30 | 105.37 | 104.13 | 104.59 | 1,835,094 | -0.26(-0.24%) |
May 29, 2015 | 107.50 | 107.51 | 104.80 | 104.84 | 2,879,114 | -2.86(-2.66%) |
May 28, 2015 | 108.28 | 108.51 | 107.31 | 107.70 | 1,504,313 | -0.95(-0.88%) |
May 27, 2015 | 109.06 | 109.54 | 108.56 | 108.66 | 1,870,696 | +0.05(+0.04%) |
May 26, 2015 | 109.42 | 109.79 | 108.02 | 108.61 | 1,933,211 | -1.13(-1.03%) |
May 22, 2015 | 109.63 | 109.74 | 109.74 | 109.74 | 1,048,785 | -0.04(-0.04%) |
May 21, 2015 | 109.06 | 110.13 | 108.90 | 109.78 | 1,094,668 | +0.74(+0.68%) |
May 20, 2015 | 108.79 | 109.40 | 108.46 | 109.03 | 1,068,958 | +0.32(+0.30%) |
May 19, 2015 | 110.03 | 110.11 | 107.98 | 108.71 | 1,815,190 | -1.45(-1.32%) |
May 18, 2015 | 109.90 | 110.25 | 109.30 | 110.17 | 1,182,237 | +0.34(+0.31%) |
May 15, 2015 | 110.11 | 110.17 | 108.83 | 109.83 | 1,416,151 | -0.35(-0.31%) |
May 14, 2015 | 110.00 | 110.31 | 109.54 | 110.17 | 1,371,025 | +0.70(+0.64%) |
May 13, 2015 | 109.13 | 109.90 | 109.10 | 109.47 | 1,626,197 | +0.83(+0.76%) |
May 12, 2015 | 108.70 | 109.31 | 108.17 | 108.64 | 1,440,613 | -0.41(-0.37%) |
May 11, 2015 | 108.27 | 109.45 | 108.06 | 109.05 | 1,544,245 | +0.85(+0.78%) |
May 08, 2015 | 108.39 | 108.85 | 107.81 | 108.20 | 1,692,571 | +0.58(+0.54%) |
May 07, 2015 | 106.86 | 107.89 | 106.46 | 107.63 | 1,361,599 | +0.45(+0.42%) |
May 06, 2015 | 107.70 | 107.99 | 106.71 | 107.17 | 2,100,222 | +0.04(+0.04%) |
May 05, 2015 | 108.33 | 109.11 | 107.09 | 107.13 | 3,044,347 | -1.40(-1.29%) |
May 04, 2015 | 108.51 | 109.44 | 108.28 | 108.53 | 2,535,098 | -0.03(-0.03%) |
May 01, 2015 | 107.17 | 109.00 | 106.93 | 108.56 | 3,073,663 | +2.21(+2.08%) |
Apr 30, 2015 | 105.83 | 106.87 | 105.12 | 106.36 | 2,389,388 | +0.18(+0.17%) |
Apr 29, 2015 | 105.22 | 106.63 | 104.51 | 106.18 | 2,388,273 | +0.60(+0.57%) |
Apr 28, 2015 | 105.01 | 105.77 | 103.94 | 105.58 | 3,870,864 | -1.54(-1.44%) |
Apr 27, 2015 | 105.21 | 107.22 | 105.21 | 107.12 | 2,803,349 | +2.12(+2.02%) |
Apr 24, 2015 | 104.93 | 105.39 | 104.01 | 105.00 | 2,096,269 | +0.04(+0.04%) |
Apr 23, 2015 | 105.48 | 105.99 | 104.30 | 104.97 | 1,899,257 | -0.37(-0.35%) |
Apr 22, 2015 | 104.97 | 105.53 | 103.98 | 105.33 | 1,497,391 | +0.69(+0.66%) |
Apr 21, 2015 | 104.50 | 105.06 | 103.62 | 104.64 | 1,573,159 | +0.68(+0.65%) |
Apr 20, 2015 | 103.67 | 104.62 | 103.59 | 103.97 | 2,150,677 | +1.01(+0.98%) |
Apr 17, 2015 | 103.97 | 104.23 | 102.60 | 102.96 | 2,248,591 | -1.92(-1.83%) |
Apr 16, 2015 | 105.17 | 105.57 | 104.44 | 104.88 | 1,918,346 | -0.69(-0.66%) |
Apr 15, 2015 | 103.82 | 105.97 | 103.82 | 105.57 | 1,780,052 | +0.62(+0.59%) |
Apr 14, 2015 | 104.43 | 105.27 | 103.47 | 104.96 | 1,644,908 | +0.34(+0.32%) |
Apr 13, 2015 | 104.94 | 105.48 | 104.26 | 104.62 | 1,162,117 | -0.42(-0.40%) |
Apr 10, 2015 | 103.68 | 105.13 | 103.60 | 105.04 | 2,436,380 | +1.82(+1.77%) |
Apr 09, 2015 | 103.56 | 104.31 | 102.78 | 103.22 | 3,940,382 | -0.63(-0.61%) |
Apr 08, 2015 | 104.47 | 104.99 | 103.50 | 103.85 | 2,730,234 | -1.35(-1.29%) |
Apr 07, 2015 | 106.28 | 106.43 | 105.03 | 105.20 | 1,855,342 | -0.86(-0.81%) |
Apr 06, 2015 | 105.19 | 106.62 | 104.69 | 106.06 | 1,678,430 | +0.82(+0.78%) |
Apr 02, 2015 | 105.79 | 105.25 | 105.25 | 105.25 | 3,094,429 | -0.15(-0.15%) |