Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 106.67 | 106.91 | 105.08 | 105.51 | 211,101 | -0.48(-0.45%) |
Jun 29, 2015 | 106.51 | 107.29 | 105.91 | 105.99 | 255,646 | -1.19(-1.11%) |
Jun 26, 2015 | 107.42 | 107.50 | 106.65 | 107.18 | 280,260 | +0.03(+0.03%) |
Jun 25, 2015 | 107.32 | 107.50 | 106.94 | 107.15 | 127,298 | +0.12(+0.11%) |
Jun 24, 2015 | 107.43 | 107.43 | 106.69 | 107.03 | 157,488 | -0.43(-0.40%) |
Jun 23, 2015 | 107.50 | 107.58 | 106.72 | 107.46 | 162,626 | -0.04(-0.04%) |
Jun 22, 2015 | 107.79 | 108.16 | 106.65 | 107.50 | 232,516 | +0.23(+0.21%) |
Jun 19, 2015 | 107.87 | 107.87 | 107.16 | 107.27 | 181,122 | -0.50(-0.46%) |
Jun 18, 2015 | 106.57 | 108.30 | 106.26 | 107.77 | 159,604 | +1.55(+1.46%) |
Jun 17, 2015 | 106.58 | 107.04 | 105.83 | 106.22 | 105,280 | -0.16(-0.15%) |
Jun 16, 2015 | 105.22 | 106.70 | 105.22 | 106.38 | 156,682 | +0.83(+0.79%) |
Jun 15, 2015 | 105.50 | 105.83 | 105.00 | 105.55 | 211,892 | -0.49(-0.46%) |
Jun 12, 2015 | 106.43 | 107.14 | 105.72 | 106.04 | 258,217 | -0.66(-0.62%) |
Jun 11, 2015 | 105.18 | 106.70 | 105.18 | 106.70 | 176,133 | +1.51(+1.44%) |
Jun 10, 2015 | 104.30 | 106.12 | 103.90 | 105.19 | 226,973 | +1.31(+1.26%) |
Jun 09, 2015 | 103.66 | 104.40 | 103.36 | 103.88 | 358,916 | +0.38(+0.37%) |
Jun 08, 2015 | 102.81 | 104.04 | 102.58 | 103.50 | 175,570 | +0.47(+0.46%) |
Jun 05, 2015 | 101.75 | 103.37 | 101.53 | 103.03 | 256,324 | +1.55(+1.53%) |
Jun 04, 2015 | 102.92 | 103.60 | 100.89 | 101.48 | 206,369 | -2.05(-1.98%) |
Jun 03, 2015 | 102.43 | 104.21 | 102.36 | 103.53 | 198,893 | +1.20(+1.17%) |
Jun 02, 2015 | 101.18 | 102.99 | 100.91 | 102.33 | 144,892 | +0.41(+0.40%) |
Jun 01, 2015 | 101.79 | 102.48 | 101.02 | 101.92 | 122,867 | +0.59(+0.58%) |
May 29, 2015 | 102.17 | 102.89 | 100.29 | 101.33 | 135,066 | -1.06(-1.04%) |
May 28, 2015 | 102.21 | 103.11 | 101.01 | 102.39 | 285,949 | -0.35(-0.34%) |
May 27, 2015 | 102.51 | 102.91 | 101.18 | 102.74 | 152,159 | +0.76(+0.75%) |
May 26, 2015 | 102.57 | 103.06 | 101.28 | 101.98 | 129,030 | -1.16(-1.12%) |
May 22, 2015 | 104.30 | 103.14 | 103.14 | 103.14 | 120,200 | -1.07(-1.03%) |
May 21, 2015 | 104.24 | 104.88 | 103.66 | 104.21 | 103,781 | -0.26(-0.25%) |
May 20, 2015 | 104.38 | 104.79 | 103.69 | 104.47 | 143,293 | +0.44(+0.42%) |
May 19, 2015 | 105.00 | 105.00 | 103.73 | 104.03 | 178,172 | -0.73(-0.70%) |
May 18, 2015 | 104.56 | 105.25 | 103.92 | 104.76 | 186,734 | -0.04(-0.04%) |
May 15, 2015 | 105.31 | 105.83 | 104.47 | 104.80 | 208,497 | -0.28(-0.27%) |
May 14, 2015 | 104.00 | 105.29 | 104.00 | 105.08 | 186,001 | +1.59(+1.54%) |
May 13, 2015 | 103.23 | 103.98 | 102.88 | 103.49 | 124,560 | +0.28(+0.27%) |
May 12, 2015 | 102.20 | 103.47 | 101.05 | 103.21 | 205,850 | +0.60(+0.58%) |
May 11, 2015 | 102.56 | 103.28 | 102.38 | 102.61 | 162,640 | -0.29(-0.28%) |
May 08, 2015 | 102.73 | 103.51 | 101.72 | 102.90 | 299,736 | +1.31(+1.29%) |
May 07, 2015 | 101.77 | 101.88 | 101.09 | 101.59 | 251,193 | -0.31(-0.30%) |
May 06, 2015 | 101.65 | 102.06 | 100.42 | 101.90 | 239,208 | +0.29(+0.29%) |
May 05, 2015 | 102.50 | 103.01 | 100.60 | 101.61 | 255,306 | -0.89(-0.87%) |
May 04, 2015 | 102.32 | 103.06 | 102.10 | 102.50 | 290,582 | +0.11(+0.11%) |
May 01, 2015 | 104.96 | 105.05 | 101.57 | 102.39 | 326,855 | -2.58(-2.46%) |
Apr 30, 2015 | 105.69 | 108.61 | 104.27 | 104.97 | 327,861 | -3.25(-3.00%) |
Apr 29, 2015 | 108.12 | 108.60 | 107.61 | 108.22 | 194,634 | -0.02(-0.02%) |
Apr 28, 2015 | 108.59 | 108.67 | 107.69 | 108.24 | 245,060 | -0.35(-0.32%) |
Apr 27, 2015 | 108.54 | 109.14 | 107.73 | 108.59 | 227,974 | +0.20(+0.18%) |
Apr 24, 2015 | 109.16 | 109.16 | 108.13 | 108.39 | 147,207 | -0.76(-0.70%) |
Apr 23, 2015 | 109.19 | 109.98 | 108.96 | 109.15 | 142,464 | -0.54(-0.49%) |
Apr 22, 2015 | 109.06 | 109.72 | 108.45 | 109.69 | 106,139 | +0.48(+0.44%) |
Apr 21, 2015 | 109.44 | 109.44 | 108.73 | 109.21 | 141,636 | +0.43(+0.40%) |
Apr 20, 2015 | 107.99 | 109.17 | 107.99 | 108.78 | 120,697 | +1.51(+1.41%) |
Apr 17, 2015 | 108.09 | 108.34 | 106.73 | 107.27 | 207,114 | -1.50(-1.38%) |
Apr 16, 2015 | 109.15 | 109.61 | 108.58 | 108.77 | 237,550 | -0.62(-0.57%) |
Apr 15, 2015 | 109.20 | 110.08 | 108.78 | 109.39 | 167,761 | +0.41(+0.38%) |
Apr 14, 2015 | 108.49 | 109.60 | 108.05 | 108.98 | 191,283 | +0.45(+0.41%) |
Apr 13, 2015 | 108.74 | 109.66 | 108.18 | 108.53 | 219,470 | +0.01(+0.01%) |
Apr 10, 2015 | 109.00 | 109.00 | 108.17 | 108.52 | 229,061 | -0.23(-0.21%) |
Apr 09, 2015 | 108.12 | 108.80 | 107.10 | 108.75 | 157,605 | +0.45(+0.42%) |
Apr 08, 2015 | 107.86 | 108.80 | 107.53 | 108.30 | 239,964 | +0.37(+0.34%) |
Apr 07, 2015 | 107.91 | 108.80 | 107.84 | 107.93 | 211,230 | -0.05(-0.05%) |
Apr 06, 2015 | 106.45 | 108.11 | 106.06 | 107.98 | 169,999 | +1.10(+1.03%) |
Apr 02, 2015 | 107.00 | 106.88 | 106.88 | 106.88 | 206,600 | +0.19(+0.18%) |