Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 112.19 | 113.11 | 111.81 | 112.40 | 7,054,548 | +1.07(+0.96%) |
Jun 29, 2015 | 112.42 | 113.43 | 111.27 | 111.32 | 7,733,936 | -1.91(-1.69%) |
Jun 26, 2015 | 113.21 | 113.42 | 112.66 | 113.23 | 9,657,160 | +0.53(+0.47%) |
Jun 25, 2015 | 112.87 | 113.51 | 112.64 | 112.70 | 6,306,926 | +0.67(+0.60%) |
Jun 24, 2015 | 112.55 | 112.81 | 111.97 | 112.03 | 5,722,881 | -0.63(-0.56%) |
Jun 23, 2015 | 112.19 | 112.77 | 111.98 | 112.66 | 6,095,730 | +0.87(+0.77%) |
Jun 22, 2015 | 111.67 | 112.72 | 111.65 | 111.80 | 5,994,743 | +0.90(+0.81%) |
Jun 19, 2015 | 111.11 | 111.75 | 110.68 | 110.90 | 9,736,524 | -0.59(-0.53%) |
Jun 18, 2015 | 110.12 | 111.81 | 109.89 | 111.49 | 7,037,245 | +1.70(+1.55%) |
Jun 17, 2015 | 109.50 | 110.23 | 109.19 | 109.79 | 4,805,732 | +0.42(+0.39%) |
Jun 16, 2015 | 108.66 | 109.59 | 108.22 | 109.36 | 3,906,336 | +0.87(+0.80%) |
Jun 15, 2015 | 107.60 | 108.72 | 107.27 | 108.50 | 5,831,328 | +0.23(+0.21%) |
Jun 12, 2015 | 108.64 | 108.84 | 107.87 | 108.27 | 4,072,092 | -0.66(-0.60%) |
Jun 11, 2015 | 108.33 | 109.26 | 108.33 | 108.93 | 5,114,415 | +0.61(+0.56%) |
Jun 10, 2015 | 107.24 | 108.56 | 107.07 | 108.32 | 5,208,158 | +1.46(+1.36%) |
Jun 09, 2015 | 107.68 | 107.74 | 106.00 | 106.86 | 7,831,293 | -0.76(-0.71%) |
Jun 08, 2015 | 108.35 | 108.56 | 107.54 | 107.62 | 6,162,311 | -0.99(-0.92%) |
Jun 05, 2015 | 108.61 | 109.08 | 108.12 | 108.61 | 4,390,639 | +0.00(+0.00%) |
Jun 04, 2015 | 109.25 | 109.55 | 108.31 | 108.61 | 5,837,219 | -0.86(-0.78%) |
Jun 03, 2015 | 109.06 | 110.11 | 108.81 | 109.47 | 4,579,735 | +0.41(+0.38%) |
Jun 02, 2015 | 109.22 | 109.55 | 108.34 | 109.06 | 4,494,171 | -0.21(-0.19%) |
Jun 01, 2015 | 109.78 | 110.06 | 108.86 | 109.26 | 6,884,028 | +0.58(+0.53%) |
May 29, 2015 | 108.64 | 108.83 | 107.74 | 108.68 | 5,346,589 | -0.16(-0.15%) |
May 28, 2015 | 108.43 | 108.85 | 107.92 | 108.84 | 3,444,507 | +0.16(+0.15%) |
May 27, 2015 | 107.84 | 108.92 | 107.63 | 108.68 | 4,045,371 | +0.92(+0.85%) |
May 26, 2015 | 108.49 | 109.16 | 107.10 | 107.77 | 6,063,032 | -0.81(-0.74%) |
May 22, 2015 | 108.61 | 108.58 | 108.58 | 108.58 | 4,333,935 | -0.13(-0.12%) |
May 21, 2015 | 108.36 | 108.95 | 108.22 | 108.70 | 4,955,812 | +0.19(+0.17%) |
May 20, 2015 | 109.09 | 109.09 | 108.34 | 108.52 | 4,461,661 | -0.35(-0.33%) |
May 19, 2015 | 109.00 | 109.29 | 108.78 | 108.87 | 4,619,718 | +0.23(+0.21%) |
May 18, 2015 | 108.78 | 109.05 | 108.33 | 108.64 | 4,944,484 | +0.03(+0.03%) |
May 15, 2015 | 108.42 | 109.00 | 108.00 | 108.61 | 5,942,999 | +0.36(+0.34%) |
May 14, 2015 | 108.01 | 108.32 | 107.34 | 108.25 | 4,734,255 | +0.73(+0.68%) |
May 13, 2015 | 108.02 | 108.19 | 107.12 | 107.52 | 4,205,337 | -0.05(-0.05%) |
May 12, 2015 | 106.94 | 107.98 | 106.02 | 107.57 | 6,443,473 | +0.63(+0.59%) |
May 11, 2015 | 108.46 | 108.46 | 106.83 | 106.94 | 6,831,614 | -1.49(-1.37%) |
May 08, 2015 | 108.58 | 109.01 | 107.89 | 108.43 | 6,357,776 | +0.84(+0.78%) |
May 07, 2015 | 107.92 | 108.10 | 107.05 | 107.59 | 8,419,355 | -0.45(-0.42%) |
May 06, 2015 | 109.86 | 110.25 | 107.55 | 108.04 | 9,110,867 | -1.07(-0.98%) |
May 05, 2015 | 111.54 | 111.57 | 108.87 | 109.12 | 14,843,205 | -0.22(-0.20%) |
May 04, 2015 | 109.78 | 109.83 | 108.81 | 109.33 | 7,653,673 | +0.50(+0.46%) |
May 01, 2015 | 108.27 | 108.98 | 107.60 | 108.83 | 6,301,420 | +1.77(+1.66%) |
Apr 30, 2015 | 108.00 | 108.51 | 106.03 | 107.06 | 7,890,477 | -1.07(-0.99%) |
Apr 29, 2015 | 107.98 | 108.69 | 107.59 | 108.13 | 6,118,225 | -0.11(-0.10%) |
Apr 28, 2015 | 109.06 | 109.45 | 107.23 | 108.24 | 7,438,002 | -0.24(-0.22%) |
Apr 27, 2015 | 109.80 | 109.95 | 108.39 | 108.48 | 8,610,450 | +0.62(+0.57%) |
Apr 24, 2015 | 107.86 | 108.79 | 107.52 | 107.86 | 6,454,256 | +0.52(+0.49%) |
Apr 23, 2015 | 106.31 | 108.22 | 106.12 | 107.33 | 6,076,084 | +1.04(+0.98%) |
Apr 22, 2015 | 106.37 | 106.60 | 105.33 | 106.29 | 4,122,849 | +0.26(+0.24%) |
Apr 21, 2015 | 107.27 | 107.32 | 105.94 | 106.03 | 4,650,714 | -0.53(-0.50%) |
Apr 20, 2015 | 106.18 | 106.84 | 105.68 | 106.57 | 8,218,425 | +1.51(+1.43%) |
Apr 17, 2015 | 106.15 | 106.15 | 104.42 | 105.06 | 9,813,469 | -1.39(-1.30%) |
Apr 16, 2015 | 105.51 | 106.64 | 105.27 | 106.45 | 6,472,374 | +1.10(+1.05%) |
Apr 15, 2015 | 105.29 | 105.79 | 105.23 | 105.34 | 4,374,655 | +0.31(+0.30%) |
Apr 14, 2015 | 104.78 | 105.66 | 104.49 | 105.03 | 5,472,874 | +0.15(+0.14%) |
Apr 13, 2015 | 105.43 | 106.25 | 104.84 | 104.88 | 4,266,654 | -0.43(-0.41%) |
Apr 10, 2015 | 105.10 | 105.46 | 104.78 | 105.31 | 3,301,950 | +0.18(+0.17%) |
Apr 09, 2015 | 104.88 | 105.36 | 104.26 | 105.14 | 3,985,323 | +0.40(+0.38%) |
Apr 08, 2015 | 103.62 | 105.06 | 103.55 | 104.73 | 4,343,717 | +0.92(+0.88%) |
Apr 07, 2015 | 104.18 | 104.78 | 103.79 | 103.82 | 4,767,415 | -0.20(-0.19%) |
Apr 06, 2015 | 103.70 | 104.94 | 103.44 | 104.02 | 4,218,682 | -0.36(-0.35%) |
Apr 02, 2015 | 103.88 | 104.38 | 104.38 | 104.38 | 3,708,273 | +0.55(+0.53%) |