Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 111.35 | 114.16 | 110.91 | 113.97 | 515,351 | +2.41(+2.16%) |
Jun 29, 2015 | 114.92 | 116.63 | 111.46 | 111.56 | 415,809 | -4.69(-4.03%) |
Jun 26, 2015 | 116.78 | 117.48 | 115.97 | 116.25 | 2,720,064 | -0.10(-0.09%) |
Jun 25, 2015 | 117.21 | 117.41 | 115.94 | 116.35 | 256,687 | -0.35(-0.30%) |
Jun 24, 2015 | 117.20 | 117.20 | 116.09 | 116.70 | 269,848 | -0.52(-0.44%) |
Jun 23, 2015 | 117.69 | 117.97 | 116.59 | 117.22 | 204,411 | -0.15(-0.13%) |
Jun 22, 2015 | 117.68 | 118.97 | 116.78 | 117.37 | 336,931 | +0.52(+0.45%) |
Jun 19, 2015 | 116.97 | 118.27 | 116.71 | 116.85 | 369,962 | -0.36(-0.31%) |
Jun 18, 2015 | 115.98 | 117.59 | 115.72 | 117.21 | 164,648 | +1.76(+1.52%) |
Jun 17, 2015 | 116.43 | 116.84 | 115.09 | 115.45 | 204,158 | -0.65(-0.56%) |
Jun 16, 2015 | 113.46 | 116.49 | 113.46 | 116.10 | 292,138 | +1.89(+1.65%) |
Jun 15, 2015 | 113.06 | 114.56 | 112.20 | 114.21 | 200,366 | -0.28(-0.24%) |
Jun 12, 2015 | 114.00 | 114.62 | 113.22 | 114.49 | 170,027 | +0.21(+0.18%) |
Jun 11, 2015 | 113.19 | 114.32 | 112.82 | 114.28 | 155,460 | +1.18(+1.04%) |
Jun 10, 2015 | 111.16 | 113.81 | 110.41 | 113.10 | 333,196 | +2.78(+2.52%) |
Jun 09, 2015 | 111.03 | 111.52 | 109.60 | 110.32 | 290,901 | -0.72(-0.65%) |
Jun 08, 2015 | 113.62 | 113.62 | 110.65 | 111.04 | 293,732 | -2.60(-2.29%) |
Jun 05, 2015 | 112.65 | 114.07 | 111.95 | 113.64 | 397,592 | +0.68(+0.60%) |
Jun 04, 2015 | 116.14 | 116.83 | 112.73 | 112.96 | 200,512 | -3.47(-2.98%) |
Jun 03, 2015 | 115.87 | 117.18 | 115.24 | 116.43 | 143,543 | +1.19(+1.03%) |
Jun 02, 2015 | 113.42 | 115.71 | 112.49 | 115.24 | 283,146 | +1.13(+0.99%) |
Jun 01, 2015 | 113.77 | 115.75 | 112.04 | 114.11 | 218,820 | +0.72(+0.63%) |
May 29, 2015 | 113.76 | 114.60 | 111.77 | 113.39 | 208,954 | -0.85(-0.74%) |
May 28, 2015 | 114.67 | 114.70 | 113.53 | 114.24 | 123,924 | -0.79(-0.69%) |
May 27, 2015 | 113.33 | 115.46 | 112.93 | 115.03 | 194,439 | +1.39(+1.22%) |
May 26, 2015 | 114.72 | 115.74 | 112.64 | 113.64 | 206,026 | -2.10(-1.81%) |
May 22, 2015 | 115.92 | 115.74 | 115.74 | 115.74 | 211,700 | -0.71(-0.61%) |
May 21, 2015 | 116.20 | 117.48 | 115.78 | 116.45 | 149,498 | -0.09(-0.08%) |
May 20, 2015 | 117.04 | 117.11 | 114.93 | 116.54 | 250,861 | -0.91(-0.77%) |
May 19, 2015 | 118.25 | 118.79 | 116.39 | 117.45 | 297,999 | -1.05(-0.89%) |
May 18, 2015 | 118.03 | 118.76 | 116.61 | 118.50 | 220,046 | +0.47(+0.40%) |
May 15, 2015 | 118.12 | 118.16 | 116.37 | 118.03 | 309,692 | -0.42(-0.35%) |
May 14, 2015 | 116.75 | 118.78 | 115.33 | 118.45 | 481,669 | +2.14(+1.84%) |
May 13, 2015 | 115.70 | 116.45 | 114.36 | 116.31 | 166,383 | +0.96(+0.83%) |
May 12, 2015 | 114.96 | 116.48 | 112.92 | 115.35 | 188,637 | -0.43(-0.37%) |
May 11, 2015 | 115.16 | 116.67 | 114.62 | 115.78 | 158,631 | +0.62(+0.54%) |
May 08, 2015 | 115.79 | 116.68 | 114.67 | 115.16 | 180,633 | +0.46(+0.40%) |
May 07, 2015 | 115.13 | 115.75 | 114.32 | 114.70 | 300,852 | -0.56(-0.49%) |
May 06, 2015 | 116.65 | 116.65 | 114.64 | 115.26 | 308,329 | -0.33(-0.29%) |
May 05, 2015 | 116.01 | 116.78 | 114.59 | 115.59 | 243,336 | -0.73(-0.63%) |
May 04, 2015 | 113.67 | 116.95 | 113.48 | 116.32 | 321,683 | +3.11(+2.75%) |
May 01, 2015 | 113.01 | 114.20 | 112.52 | 113.21 | 281,626 | +0.50(+0.44%) |
Apr 30, 2015 | 114.69 | 115.36 | 112.36 | 112.71 | 285,237 | -2.44(-2.12%) |
Apr 29, 2015 | 113.19 | 116.40 | 112.13 | 115.15 | 344,165 | +1.96(+1.73%) |
Apr 28, 2015 | 111.21 | 113.36 | 109.95 | 113.19 | 321,593 | +2.17(+1.95%) |
Apr 27, 2015 | 111.46 | 111.95 | 109.51 | 111.02 | 255,595 | +0.05(+0.05%) |
Apr 24, 2015 | 111.73 | 111.73 | 110.39 | 110.97 | 179,404 | -1.07(-0.96%) |
Apr 23, 2015 | 110.03 | 112.38 | 110.03 | 112.04 | 306,619 | +1.56(+1.41%) |
Apr 22, 2015 | 111.00 | 111.47 | 109.89 | 110.48 | 282,019 | -0.27(-0.24%) |
Apr 21, 2015 | 110.85 | 111.35 | 109.48 | 110.75 | 180,833 | +0.76(+0.69%) |
Apr 20, 2015 | 108.89 | 111.76 | 108.67 | 109.99 | 187,241 | +1.52(+1.40%) |
Apr 17, 2015 | 109.25 | 109.68 | 107.98 | 108.47 | 217,427 | -2.02(-1.83%) |
Apr 16, 2015 | 111.75 | 111.75 | 109.71 | 110.49 | 245,025 | -1.50(-1.34%) |
Apr 15, 2015 | 110.30 | 112.68 | 109.93 | 111.99 | 258,719 | +2.20(+2.00%) |
Apr 14, 2015 | 109.19 | 109.84 | 107.50 | 109.79 | 171,238 | +0.70(+0.64%) |
Apr 13, 2015 | 110.16 | 111.12 | 108.93 | 109.09 | 193,715 | -1.02(-0.93%) |
Apr 10, 2015 | 108.83 | 110.28 | 108.22 | 110.11 | 319,237 | +1.66(+1.53%) |
Apr 09, 2015 | 107.92 | 108.62 | 106.23 | 108.45 | 260,171 | +0.63(+0.58%) |
Apr 08, 2015 | 108.07 | 109.27 | 107.43 | 107.82 | 370,710 | -0.13(-0.12%) |
Apr 07, 2015 | 107.76 | 108.36 | 106.95 | 107.95 | 211,805 | +0.11(+0.10%) |
Apr 06, 2015 | 105.51 | 108.19 | 105.14 | 107.84 | 188,377 | +1.38(+1.30%) |
Apr 02, 2015 | 107.44 | 106.46 | 106.46 | 106.46 | 190,500 | -1.46(-1.35%) |