Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 112.54 | 114.41 | 112.54 | 113.80 | 1,298,984 | +2.19(+1.96%) |
Jun 29, 2015 | 113.20 | 114.14 | 111.46 | 111.61 | 755,764 | -2.49(-2.18%) |
Jun 26, 2015 | 115.08 | 116.07 | 113.90 | 114.09 | 1,885,317 | -0.74(-0.65%) |
Jun 25, 2015 | 112.99 | 115.69 | 112.98 | 114.83 | 1,055,855 | +2.53(+2.25%) |
Jun 24, 2015 | 113.40 | 113.40 | 112.25 | 112.31 | 391,178 | -1.16(-1.02%) |
Jun 23, 2015 | 113.09 | 113.77 | 112.82 | 113.46 | 453,673 | +0.22(+0.19%) |
Jun 22, 2015 | 113.92 | 113.92 | 112.42 | 113.25 | 695,817 | +0.04(+0.04%) |
Jun 19, 2015 | 112.01 | 113.70 | 111.47 | 113.20 | 1,193,131 | +1.39(+1.24%) |
Jun 18, 2015 | 111.79 | 112.81 | 111.79 | 111.81 | 773,251 | +0.27(+0.24%) |
Jun 17, 2015 | 111.53 | 111.99 | 109.70 | 111.55 | 753,180 | -0.01(-0.01%) |
Jun 16, 2015 | 110.15 | 112.09 | 109.24 | 111.56 | 1,191,082 | +1.74(+1.58%) |
Jun 15, 2015 | 110.72 | 111.04 | 109.30 | 109.82 | 920,572 | -1.56(-1.40%) |
Jun 12, 2015 | 111.03 | 111.64 | 110.29 | 111.38 | 701,342 | +0.24(+0.21%) |
Jun 11, 2015 | 112.88 | 113.46 | 110.14 | 111.14 | 1,491,467 | -1.46(-1.30%) |
Jun 10, 2015 | 114.90 | 114.90 | 112.58 | 112.60 | 909,475 | -1.51(-1.32%) |
Jun 09, 2015 | 114.63 | 114.94 | 112.90 | 114.11 | 673,188 | -0.17(-0.15%) |
Jun 08, 2015 | 112.89 | 114.96 | 112.72 | 114.28 | 969,936 | +1.24(+1.10%) |
Jun 05, 2015 | 114.31 | 114.40 | 112.44 | 113.04 | 821,181 | -1.14(-1.00%) |
Jun 04, 2015 | 112.93 | 115.49 | 112.33 | 114.17 | 1,406,850 | +0.15(+0.13%) |
Jun 03, 2015 | 111.32 | 114.49 | 111.10 | 114.03 | 2,018,390 | +3.30(+2.98%) |
Jun 02, 2015 | 107.30 | 112.91 | 107.30 | 110.73 | 4,561,554 | +7.32(+7.08%) |
Jun 01, 2015 | 103.27 | 104.43 | 102.64 | 103.41 | 1,474,259 | +0.04(+0.04%) |
May 29, 2015 | 103.77 | 104.13 | 102.91 | 103.37 | 974,938 | -0.33(-0.31%) |
May 28, 2015 | 102.15 | 104.69 | 102.15 | 103.69 | 701,192 | +1.06(+1.03%) |
May 27, 2015 | 102.72 | 104.33 | 102.13 | 102.64 | 825,821 | -0.22(-0.21%) |
May 26, 2015 | 104.39 | 104.83 | 102.65 | 102.85 | 989,895 | -2.00(-1.90%) |
May 22, 2015 | 104.47 | 104.85 | 104.85 | 104.85 | 528,025 | +0.32(+0.30%) |
May 21, 2015 | 103.31 | 104.58 | 103.15 | 104.53 | 466,736 | +0.89(+0.86%) |
May 20, 2015 | 103.55 | 104.26 | 102.99 | 103.64 | 499,429 | +0.36(+0.35%) |
May 19, 2015 | 104.03 | 104.51 | 102.28 | 103.28 | 890,126 | -0.95(-0.91%) |
May 18, 2015 | 103.85 | 104.64 | 103.11 | 104.23 | 609,551 | +0.63(+0.61%) |
May 15, 2015 | 101.96 | 103.97 | 101.75 | 103.60 | 775,280 | +1.87(+1.84%) |
May 14, 2015 | 102.23 | 102.44 | 100.84 | 101.73 | 947,084 | +0.00(+0.00%) |
May 13, 2015 | 103.09 | 103.20 | 101.26 | 101.73 | 1,033,678 | -1.40(-1.36%) |
May 12, 2015 | 103.68 | 105.12 | 103.10 | 103.13 | 653,520 | -1.23(-1.18%) |
May 11, 2015 | 104.55 | 104.89 | 103.85 | 104.37 | 499,929 | -0.36(-0.35%) |
May 08, 2015 | 105.06 | 105.81 | 104.58 | 104.73 | 586,535 | +0.55(+0.53%) |
May 07, 2015 | 103.75 | 104.31 | 102.63 | 104.18 | 570,727 | +0.49(+0.48%) |
May 06, 2015 | 104.38 | 104.38 | 102.48 | 103.69 | 910,894 | -0.70(-0.67%) |
May 05, 2015 | 104.61 | 104.89 | 103.85 | 104.39 | 756,366 | +0.06(+0.06%) |
May 04, 2015 | 102.85 | 104.46 | 102.77 | 104.33 | 831,850 | +1.74(+1.69%) |
May 01, 2015 | 102.68 | 103.04 | 101.61 | 102.59 | 1,318,538 | +0.53(+0.52%) |
Apr 30, 2015 | 101.62 | 102.78 | 101.24 | 102.06 | 829,490 | +0.45(+0.45%) |
Apr 29, 2015 | 101.62 | 102.32 | 101.02 | 101.60 | 696,266 | -0.34(-0.34%) |
Apr 28, 2015 | 102.21 | 103.11 | 101.85 | 101.95 | 589,055 | -0.78(-0.76%) |
Apr 27, 2015 | 103.41 | 104.09 | 102.61 | 102.73 | 727,679 | -0.40(-0.38%) |
Apr 24, 2015 | 104.36 | 104.68 | 102.89 | 103.12 | 498,793 | -0.85(-0.82%) |
Apr 23, 2015 | 102.02 | 104.80 | 101.64 | 103.97 | 920,249 | +1.94(+1.90%) |
Apr 22, 2015 | 102.52 | 102.67 | 101.97 | 102.04 | 649,496 | -0.39(-0.38%) |
Apr 21, 2015 | 102.56 | 103.17 | 102.27 | 102.42 | 687,381 | -0.03(-0.03%) |
Apr 20, 2015 | 103.31 | 103.31 | 102.10 | 102.45 | 1,276,338 | +0.01(+0.01%) |
Apr 17, 2015 | 104.79 | 104.87 | 102.18 | 102.44 | 1,794,246 | -3.85(-3.62%) |
Apr 16, 2015 | 107.39 | 108.60 | 106.14 | 106.29 | 810,771 | -1.26(-1.18%) |
Apr 15, 2015 | 108.62 | 108.90 | 107.33 | 107.56 | 1,013,767 | -0.82(-0.76%) |
Apr 14, 2015 | 107.46 | 108.51 | 107.23 | 108.38 | 1,313,362 | +0.85(+0.79%) |
Apr 13, 2015 | 108.85 | 108.85 | 107.19 | 107.53 | 954,061 | -1.47(-1.35%) |
Apr 10, 2015 | 109.58 | 109.92 | 108.32 | 109.00 | 967,226 | -0.64(-0.59%) |
Apr 09, 2015 | 109.69 | 110.58 | 109.12 | 109.64 | 981,992 | +0.28(+0.25%) |
Apr 08, 2015 | 109.83 | 110.01 | 108.94 | 109.36 | 1,244,334 | -0.30(-0.27%) |
Apr 07, 2015 | 107.90 | 109.84 | 107.67 | 109.66 | 1,233,206 | +1.68(+1.55%) |
Apr 06, 2015 | 105.44 | 108.48 | 105.33 | 107.98 | 1,288,836 | +1.86(+1.75%) |
Apr 02, 2015 | 106.15 | 106.12 | 106.12 | 106.12 | 1,507,372 | +0.07(+0.07%) |