Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 102.87 | 103.04 | 101.09 | 102.69 | 1,245,920 | +1.01(+1.00%) |
Jun 29, 2015 | 103.69 | 104.50 | 101.54 | 101.67 | 1,071,678 | -3.26(-3.10%) |
Jun 26, 2015 | 107.42 | 107.61 | 104.84 | 104.93 | 2,190,827 | -2.83(-2.63%) |
Jun 25, 2015 | 108.68 | 109.37 | 107.47 | 107.76 | 751,470 | -0.97(-0.89%) |
Jun 24, 2015 | 109.25 | 110.59 | 108.42 | 108.73 | 545,997 | -0.87(-0.79%) |
Jun 23, 2015 | 109.34 | 110.15 | 108.91 | 109.60 | 696,450 | +0.22(+0.20%) |
Jun 22, 2015 | 109.45 | 110.13 | 108.03 | 109.37 | 1,103,753 | +0.25(+0.23%) |
Jun 19, 2015 | 110.38 | 110.84 | 108.33 | 109.12 | 1,430,634 | -1.78(-1.60%) |
Jun 18, 2015 | 112.51 | 112.74 | 110.76 | 110.90 | 947,742 | -0.71(-0.63%) |
Jun 17, 2015 | 113.21 | 113.68 | 110.19 | 111.61 | 1,055,202 | -0.94(-0.84%) |
Jun 16, 2015 | 110.42 | 112.87 | 110.42 | 112.55 | 780,035 | +1.87(+1.69%) |
Jun 15, 2015 | 109.16 | 111.27 | 108.88 | 110.68 | 859,379 | +0.63(+0.58%) |
Jun 12, 2015 | 111.06 | 111.36 | 109.75 | 110.04 | 765,753 | -1.54(-1.38%) |
Jun 11, 2015 | 113.08 | 113.53 | 111.30 | 111.58 | 911,584 | -1.34(-1.19%) |
Jun 10, 2015 | 112.06 | 113.27 | 111.19 | 112.92 | 1,389,116 | +2.27(+2.05%) |
Jun 09, 2015 | 109.97 | 111.92 | 109.68 | 110.65 | 1,345,518 | +2.01(+1.85%) |
Jun 08, 2015 | 108.33 | 109.52 | 107.72 | 108.64 | 1,118,102 | -0.26(-0.24%) |
Jun 05, 2015 | 106.24 | 110.37 | 105.91 | 108.90 | 1,215,519 | +2.04(+1.91%) |
Jun 04, 2015 | 106.10 | 107.49 | 105.78 | 106.86 | 1,069,376 | -1.35(-1.25%) |
Jun 03, 2015 | 108.22 | 110.00 | 107.70 | 108.21 | 641,167 | -0.19(-0.17%) |
Jun 02, 2015 | 107.63 | 109.53 | 106.67 | 108.39 | 708,537 | +1.24(+1.16%) |
Jun 01, 2015 | 107.43 | 107.77 | 106.59 | 107.16 | 789,605 | -0.37(-0.35%) |
May 29, 2015 | 106.31 | 107.94 | 105.94 | 107.53 | 1,203,447 | +1.07(+1.01%) |
May 28, 2015 | 108.41 | 108.58 | 104.96 | 106.46 | 1,325,262 | -2.43(-2.23%) |
May 27, 2015 | 108.53 | 109.55 | 107.27 | 108.89 | 1,040,556 | +0.50(+0.46%) |
May 26, 2015 | 108.52 | 110.01 | 107.71 | 108.39 | 938,723 | -1.78(-1.61%) |
May 22, 2015 | 110.46 | 110.16 | 110.16 | 110.16 | 1,002,242 | -1.29(-1.16%) |
May 21, 2015 | 109.06 | 112.09 | 108.27 | 111.46 | 1,394,633 | +3.18(+2.94%) |
May 20, 2015 | 103.36 | 108.69 | 103.26 | 108.27 | 5,109,094 | +1.44(+1.35%) |
May 19, 2015 | 106.92 | 107.84 | 106.02 | 106.83 | 1,201,848 | -1.55(-1.43%) |
May 18, 2015 | 106.92 | 108.48 | 105.97 | 108.39 | 820,941 | +1.34(+1.25%) |
May 15, 2015 | 106.15 | 107.70 | 105.24 | 107.05 | 878,200 | +0.16(+0.15%) |
May 14, 2015 | 109.32 | 109.82 | 106.76 | 106.89 | 812,852 | -1.97(-1.81%) |
May 13, 2015 | 110.92 | 111.39 | 107.48 | 108.85 | 1,074,012 | -0.77(-0.70%) |
May 12, 2015 | 107.83 | 110.06 | 107.80 | 109.62 | 1,114,612 | +2.04(+1.89%) |
May 11, 2015 | 111.20 | 111.24 | 107.16 | 107.59 | 1,207,591 | -2.52(-2.29%) |
May 08, 2015 | 111.48 | 112.06 | 107.84 | 110.11 | 1,267,676 | -0.09(-0.08%) |
May 07, 2015 | 111.46 | 111.85 | 109.32 | 110.20 | 1,592,262 | -1.16(-1.04%) |
May 06, 2015 | 112.51 | 113.08 | 109.94 | 111.36 | 1,726,467 | +0.53(+0.48%) |
May 05, 2015 | 122.88 | 122.88 | 110.17 | 110.83 | 2,800,994 | -3.67(-3.21%) |
May 04, 2015 | 114.64 | 116.14 | 112.62 | 114.50 | 1,450,336 | +0.35(+0.31%) |
May 01, 2015 | 115.29 | 116.17 | 113.16 | 114.15 | 1,091,577 | -1.50(-1.29%) |
Apr 30, 2015 | 117.90 | 118.61 | 114.54 | 115.65 | 962,909 | -1.67(-1.43%) |
Apr 29, 2015 | 113.73 | 118.33 | 113.44 | 117.32 | 1,309,698 | +3.12(+2.74%) |
Apr 28, 2015 | 112.19 | 114.38 | 111.96 | 114.20 | 1,084,711 | +2.31(+2.07%) |
Apr 27, 2015 | 113.90 | 114.25 | 111.34 | 111.88 | 785,800 | -1.08(-0.96%) |
Apr 24, 2015 | 114.44 | 114.74 | 111.94 | 112.96 | 969,596 | -2.03(-1.76%) |
Apr 23, 2015 | 115.58 | 117.01 | 114.79 | 114.99 | 1,088,530 | +0.50(+0.44%) |
Apr 22, 2015 | 116.31 | 116.63 | 113.95 | 114.49 | 1,481,440 | -1.01(-0.88%) |
Apr 21, 2015 | 118.00 | 118.85 | 114.53 | 115.50 | 1,410,629 | -2.59(-2.20%) |
Apr 20, 2015 | 119.04 | 121.24 | 118.01 | 118.09 | 899,328 | -1.09(-0.91%) |
Apr 17, 2015 | 118.20 | 120.26 | 117.41 | 119.18 | 1,404,661 | -0.46(-0.38%) |
Apr 16, 2015 | 119.60 | 122.32 | 118.56 | 119.64 | 1,269,047 | -0.70(-0.58%) |
Apr 15, 2015 | 118.06 | 120.83 | 117.11 | 120.33 | 1,306,738 | +2.26(+1.91%) |
Apr 14, 2015 | 116.51 | 118.91 | 115.83 | 118.08 | 902,210 | +2.72(+2.35%) |
Apr 13, 2015 | 116.27 | 116.75 | 114.35 | 115.36 | 799,197 | -0.86(-0.74%) |
Apr 10, 2015 | 117.40 | 117.70 | 114.76 | 116.22 | 1,132,587 | -0.75(-0.64%) |
Apr 09, 2015 | 114.09 | 117.57 | 113.72 | 116.97 | 1,193,935 | +3.44(+3.03%) |
Apr 08, 2015 | 116.00 | 116.84 | 112.95 | 113.53 | 1,981,982 | -1.91(-1.65%) |
Apr 07, 2015 | 114.11 | 117.26 | 113.97 | 115.44 | 1,996,198 | +0.89(+0.78%) |
Apr 06, 2015 | 111.37 | 116.08 | 110.82 | 114.54 | 2,516,681 | +4.24(+3.84%) |
Apr 02, 2015 | 107.39 | 110.30 | 110.30 | 110.30 | 1,917,175 | +1.99(+1.84%) |