Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 107.40 | 107.95 | 105.49 | 107.43 | 3,038,761 | +1.02(+0.95%) |
Jun 29, 2015 | 107.21 | 108.09 | 106.31 | 106.42 | 1,751,400 | -2.03(-1.87%) |
Jun 26, 2015 | 109.80 | 110.05 | 107.78 | 108.45 | 6,243,530 | -1.73(-1.57%) |
Jun 25, 2015 | 109.87 | 111.27 | 109.87 | 110.18 | 2,477,216 | +0.22(+0.20%) |
Jun 24, 2015 | 110.25 | 111.79 | 109.53 | 109.97 | 2,315,844 | -0.42(-0.38%) |
Jun 23, 2015 | 109.52 | 111.08 | 108.02 | 110.39 | 2,739,926 | +0.50(+0.45%) |
Jun 22, 2015 | 111.12 | 111.12 | 109.36 | 109.89 | 2,619,354 | -0.60(-0.54%) |
Jun 19, 2015 | 111.03 | 112.15 | 110.00 | 110.49 | 2,772,213 | -0.63(-0.56%) |
Jun 18, 2015 | 113.39 | 113.39 | 110.46 | 111.11 | 4,008,502 | -1.57(-1.40%) |
Jun 17, 2015 | 116.58 | 116.81 | 112.53 | 112.69 | 2,441,648 | -2.97(-2.57%) |
Jun 16, 2015 | 114.38 | 115.81 | 114.38 | 115.65 | 1,140,685 | +1.40(+1.23%) |
Jun 15, 2015 | 113.36 | 115.46 | 113.22 | 114.25 | 2,143,988 | -0.08(-0.07%) |
Jun 12, 2015 | 115.20 | 115.31 | 113.84 | 114.33 | 1,711,026 | -1.72(-1.48%) |
Jun 11, 2015 | 117.02 | 117.41 | 115.92 | 116.05 | 1,416,884 | -0.77(-0.66%) |
Jun 10, 2015 | 116.52 | 117.24 | 115.51 | 116.81 | 1,930,402 | +1.57(+1.36%) |
Jun 09, 2015 | 116.74 | 117.84 | 115.23 | 115.24 | 1,440,981 | -0.13(-0.11%) |
Jun 08, 2015 | 116.78 | 118.40 | 115.05 | 115.37 | 1,839,961 | -1.99(-1.70%) |
Jun 05, 2015 | 114.34 | 118.91 | 114.34 | 117.36 | 2,203,290 | +2.18(+1.90%) |
Jun 04, 2015 | 115.86 | 116.74 | 114.87 | 115.18 | 1,629,143 | -1.73(-1.48%) |
Jun 03, 2015 | 118.52 | 119.47 | 116.58 | 116.91 | 2,703,465 | -1.99(-1.67%) |
Jun 02, 2015 | 116.61 | 119.97 | 114.72 | 118.90 | 3,092,814 | +2.88(+2.48%) |
Jun 01, 2015 | 114.60 | 116.19 | 114.34 | 116.02 | 2,198,958 | +1.50(+1.31%) |
May 29, 2015 | 115.42 | 116.44 | 114.51 | 114.51 | 1,924,004 | -0.67(-0.58%) |
May 28, 2015 | 117.15 | 117.44 | 114.17 | 115.18 | 2,617,252 | -2.20(-1.87%) |
May 27, 2015 | 118.28 | 119.08 | 116.23 | 117.38 | 1,777,022 | -1.29(-1.09%) |
May 26, 2015 | 118.71 | 119.96 | 117.92 | 118.67 | 2,561,268 | -1.29(-1.08%) |
May 22, 2015 | 119.87 | 119.97 | 119.97 | 119.97 | 1,707,775 | -0.88(-0.72%) |
May 21, 2015 | 118.70 | 121.10 | 118.64 | 120.84 | 2,247,087 | +3.08(+2.62%) |
May 20, 2015 | 119.13 | 119.26 | 116.77 | 117.76 | 2,193,168 | -0.74(-0.62%) |
May 19, 2015 | 120.54 | 121.00 | 118.10 | 118.50 | 2,451,233 | -3.65(-2.99%) |
May 18, 2015 | 119.87 | 122.45 | 119.39 | 122.14 | 2,674,079 | +2.33(+1.95%) |
May 15, 2015 | 118.33 | 120.35 | 117.13 | 119.81 | 2,578,491 | +1.11(+0.93%) |
May 14, 2015 | 117.62 | 119.80 | 116.22 | 118.70 | 3,858,996 | +1.05(+0.89%) |
May 13, 2015 | 121.20 | 121.22 | 116.95 | 117.66 | 2,189,634 | -2.05(-1.71%) |
May 12, 2015 | 118.52 | 120.44 | 117.77 | 119.71 | 2,545,488 | +1.20(+1.01%) |
May 11, 2015 | 122.97 | 122.97 | 118.42 | 118.51 | 3,710,528 | -4.70(-3.82%) |
May 08, 2015 | 124.18 | 124.46 | 120.92 | 123.21 | 4,922,773 | -0.40(-0.32%) |
May 07, 2015 | 124.09 | 124.51 | 120.12 | 123.61 | 4,715,816 | -0.26(-0.21%) |
May 06, 2015 | 125.17 | 126.86 | 122.59 | 123.86 | 5,597,266 | -2.44(-1.93%) |
May 05, 2015 | 131.54 | 133.15 | 125.34 | 126.30 | 5,187,351 | -4.09(-3.14%) |
May 04, 2015 | 133.52 | 134.47 | 125.88 | 130.39 | 7,022,435 | -2.50(-1.88%) |
May 01, 2015 | 134.00 | 135.10 | 131.51 | 132.90 | 1,737,438 | -0.95(-0.71%) |
Apr 30, 2015 | 135.75 | 136.05 | 132.81 | 133.84 | 1,881,889 | -1.59(-1.17%) |
Apr 29, 2015 | 133.02 | 136.23 | 132.38 | 135.43 | 2,167,327 | +2.05(+1.54%) |
Apr 28, 2015 | 132.79 | 134.23 | 132.15 | 133.38 | 1,818,368 | +0.60(+0.45%) |
Apr 27, 2015 | 135.65 | 136.27 | 132.18 | 132.78 | 1,674,339 | -2.08(-1.55%) |
Apr 24, 2015 | 135.44 | 136.47 | 134.07 | 134.86 | 1,779,303 | -0.82(-0.61%) |
Apr 23, 2015 | 134.93 | 136.39 | 134.79 | 135.69 | 1,750,268 | +1.73(+1.29%) |
Apr 22, 2015 | 135.40 | 136.14 | 133.46 | 133.96 | 1,795,949 | -0.50(-0.37%) |
Apr 21, 2015 | 136.13 | 137.15 | 133.08 | 134.45 | 1,656,666 | -2.82(-2.05%) |
Apr 20, 2015 | 138.35 | 139.71 | 136.96 | 137.27 | 991,695 | -0.56(-0.40%) |
Apr 17, 2015 | 138.11 | 139.34 | 136.84 | 137.83 | 1,952,715 | -1.78(-1.28%) |
Apr 16, 2015 | 138.47 | 140.96 | 137.53 | 139.61 | 1,910,199 | +0.22(+0.16%) |
Apr 15, 2015 | 137.98 | 139.87 | 135.88 | 139.39 | 2,661,283 | +2.95(+2.16%) |
Apr 14, 2015 | 134.07 | 136.99 | 133.70 | 136.44 | 1,354,740 | +3.20(+2.40%) |
Apr 13, 2015 | 135.30 | 136.21 | 132.66 | 133.24 | 1,172,177 | -0.40(-0.30%) |
Apr 10, 2015 | 135.31 | 135.82 | 133.49 | 133.64 | 1,769,327 | -1.60(-1.19%) |
Apr 09, 2015 | 132.80 | 136.50 | 132.78 | 135.24 | 2,315,599 | +3.21(+2.43%) |
Apr 08, 2015 | 134.14 | 135.17 | 131.76 | 132.04 | 2,490,921 | -1.09(-0.82%) |
Apr 07, 2015 | 134.25 | 135.82 | 133.06 | 133.13 | 1,741,785 | -1.33(-0.99%) |
Apr 06, 2015 | 132.83 | 134.96 | 132.83 | 134.46 | 2,382,815 | +2.05(+1.54%) |
Apr 02, 2015 | 129.39 | 132.42 | 132.42 | 132.42 | 3,259,090 | +3.15(+2.43%) |