Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 105.07 | 105.08 | 103.88 | 104.22 | 5,614,358 | -0.20(-0.19%) |
Jun 29, 2015 | 105.03 | 105.94 | 104.37 | 104.42 | 5,173,293 | -1.59(-1.50%) |
Jun 26, 2015 | 106.51 | 106.88 | 105.87 | 106.02 | 13,962,175 | -0.40(-0.37%) |
Jun 25, 2015 | 107.52 | 107.64 | 106.41 | 106.41 | 3,759,594 | -0.57(-0.53%) |
Jun 24, 2015 | 108.10 | 108.10 | 106.89 | 106.98 | 5,537,557 | -1.06(-0.98%) |
Jun 23, 2015 | 107.89 | 108.91 | 107.37 | 108.04 | 5,776,394 | +0.57(+0.53%) |
Jun 22, 2015 | 107.42 | 107.86 | 107.13 | 107.47 | 3,645,523 | +0.47(+0.44%) |
Jun 19, 2015 | 107.40 | 107.91 | 106.86 | 107.00 | 11,040,507 | -0.81(-0.75%) |
Jun 18, 2015 | 107.03 | 108.10 | 107.03 | 107.80 | 5,198,545 | +0.69(+0.65%) |
Jun 17, 2015 | 107.00 | 107.55 | 106.42 | 107.11 | 4,468,329 | +0.21(+0.20%) |
Jun 16, 2015 | 106.57 | 107.26 | 106.30 | 106.90 | 5,072,092 | +0.37(+0.35%) |
Jun 15, 2015 | 107.00 | 106.64 | 105.24 | 106.53 | 6,626,124 | -0.47(-0.44%) |
Jun 12, 2015 | 107.79 | 107.83 | 106.80 | 107.00 | 4,783,738 | -1.15(-1.06%) |
Jun 11, 2015 | 108.45 | 109.21 | 107.99 | 108.14 | 5,406,353 | -0.09(-0.08%) |
Jun 10, 2015 | 106.67 | 108.53 | 106.40 | 108.23 | 7,304,324 | +2.08(+1.96%) |
Jun 09, 2015 | 105.94 | 106.37 | 104.68 | 106.16 | 5,300,049 | +0.22(+0.21%) |
Jun 08, 2015 | 107.11 | 107.18 | 105.73 | 105.94 | 5,866,240 | -1.32(-1.23%) |
Jun 05, 2015 | 107.80 | 108.23 | 107.13 | 107.26 | 4,839,019 | -0.63(-0.58%) |
Jun 04, 2015 | 108.62 | 109.31 | 107.60 | 107.89 | 4,805,977 | -0.99(-0.91%) |
Jun 03, 2015 | 109.24 | 109.92 | 108.69 | 108.87 | 3,325,942 | +0.17(+0.16%) |
Jun 02, 2015 | 108.71 | 109.21 | 107.92 | 108.70 | 4,013,799 | -0.34(-0.31%) |
Jun 01, 2015 | 109.06 | 109.59 | 108.30 | 109.04 | 4,659,496 | +0.34(+0.31%) |
May 29, 2015 | 109.79 | 109.79 | 108.70 | 108.70 | 6,386,435 | -1.32(-1.20%) |
May 28, 2015 | 109.85 | 110.10 | 109.35 | 110.02 | 2,702,147 | -0.19(-0.17%) |
May 27, 2015 | 109.67 | 110.51 | 109.24 | 110.21 | 4,314,419 | +1.20(+1.10%) |
May 26, 2015 | 110.28 | 110.28 | 108.37 | 109.01 | 6,015,123 | -1.34(-1.21%) |
May 22, 2015 | 110.87 | 110.35 | 110.35 | 110.35 | 4,447,583 | -0.72(-0.65%) |
May 21, 2015 | 111.05 | 111.58 | 110.87 | 111.06 | 3,582,782 | -0.27(-0.24%) |
May 20, 2015 | 111.06 | 111.77 | 110.50 | 111.33 | 3,590,737 | +0.18(+0.16%) |
May 19, 2015 | 110.83 | 111.33 | 110.16 | 111.15 | 3,937,699 | +0.27(+0.24%) |
May 18, 2015 | 111.13 | 111.16 | 110.40 | 110.89 | 3,075,601 | -0.13(-0.12%) |
May 15, 2015 | 111.43 | 111.75 | 110.59 | 111.01 | 4,551,962 | -0.51(-0.45%) |
May 14, 2015 | 111.17 | 111.74 | 111.05 | 111.52 | 3,806,704 | +1.13(+1.03%) |
May 13, 2015 | 109.72 | 110.68 | 109.41 | 110.39 | 3,835,392 | +1.11(+1.01%) |
May 12, 2015 | 109.28 | 109.88 | 108.18 | 109.28 | 4,623,292 | -0.36(-0.33%) |
May 11, 2015 | 110.62 | 110.84 | 109.47 | 109.64 | 4,153,122 | -1.00(-0.90%) |
May 08, 2015 | 110.81 | 111.06 | 110.36 | 110.64 | 4,826,685 | +1.08(+0.99%) |
May 07, 2015 | 108.69 | 110.19 | 108.31 | 109.56 | 3,859,077 | +0.60(+0.55%) |
May 06, 2015 | 110.78 | 111.52 | 108.19 | 108.96 | 5,635,963 | -1.11(-1.01%) |
May 05, 2015 | 110.34 | 110.80 | 109.35 | 110.06 | 5,650,835 | -0.57(-0.51%) |
May 04, 2015 | 110.95 | 112.11 | 110.46 | 110.63 | 6,327,907 | +0.19(+0.17%) |
May 01, 2015 | 110.14 | 110.65 | 109.64 | 110.44 | 5,208,304 | +1.51(+1.39%) |
Apr 30, 2015 | 110.50 | 110.83 | 108.30 | 108.93 | 7,961,588 | -1.98(-1.78%) |
Apr 29, 2015 | 110.27 | 111.37 | 109.89 | 110.90 | 7,103,429 | +0.30(+0.28%) |
Apr 28, 2015 | 108.63 | 111.09 | 108.12 | 110.60 | 9,146,555 | +2.03(+1.87%) |
Apr 27, 2015 | 108.67 | 109.05 | 108.30 | 108.57 | 4,982,682 | +0.60(+0.56%) |
Apr 24, 2015 | 108.25 | 108.65 | 107.31 | 107.97 | 6,114,691 | -0.29(-0.27%) |
Apr 23, 2015 | 105.07 | 109.32 | 105.02 | 108.26 | 12,950,449 | +3.10(+2.95%) |
Apr 22, 2015 | 104.54 | 105.56 | 103.58 | 105.16 | 6,328,925 | +0.70(+0.67%) |
Apr 21, 2015 | 105.61 | 106.44 | 104.32 | 104.46 | 15,225,571 | -1.21(-1.14%) |
Apr 20, 2015 | 103.08 | 105.97 | 103.02 | 105.66 | 15,095,046 | +3.49(+3.42%) |
Apr 17, 2015 | 102.86 | 102.93 | 101.77 | 102.17 | 6,784,578 | -1.56(-1.51%) |
Apr 16, 2015 | 103.85 | 104.28 | 103.36 | 103.74 | 4,932,943 | -0.64(-0.61%) |
Apr 15, 2015 | 103.42 | 104.90 | 103.34 | 104.37 | 5,501,430 | +1.16(+1.13%) |
Apr 14, 2015 | 103.29 | 103.49 | 102.25 | 103.21 | 4,276,163 | -0.05(-0.05%) |
Apr 13, 2015 | 103.25 | 104.29 | 103.25 | 103.26 | 6,082,882 | -0.31(-0.30%) |
Apr 10, 2015 | 103.23 | 103.86 | 102.54 | 103.57 | 3,956,021 | +0.33(+0.32%) |
Apr 09, 2015 | 102.83 | 103.32 | 102.20 | 103.23 | 3,559,408 | +0.31(+0.30%) |
Apr 08, 2015 | 102.84 | 104.00 | 102.39 | 102.92 | 3,969,576 | -0.14(-0.14%) |
Apr 07, 2015 | 102.81 | 104.19 | 102.78 | 103.06 | 4,950,274 | +0.02(+0.02%) |
Apr 06, 2015 | 101.55 | 103.53 | 100.92 | 103.04 | 5,449,891 | +1.01(+0.99%) |
Apr 02, 2015 | 101.44 | 102.03 | 102.03 | 102.03 | 7,346,236 | +0.81(+0.80%) |