Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 103.11 | 103.39 | 102.17 | 102.55 | 1,773,561 | +0.13(+0.12%) |
Jun 29, 2015 | 104.12 | 104.52 | 102.39 | 102.42 | 1,320,428 | -2.54(-2.42%) |
Jun 26, 2015 | 105.61 | 105.70 | 104.81 | 104.96 | 850,713 | -0.21(-0.20%) |
Jun 25, 2015 | 105.43 | 106.08 | 104.93 | 105.17 | 783,354 | -0.27(-0.26%) |
Jun 24, 2015 | 106.13 | 106.46 | 105.42 | 105.44 | 753,256 | -0.87(-0.82%) |
Jun 23, 2015 | 106.98 | 106.98 | 106.02 | 106.31 | 723,247 | -0.46(-0.43%) |
Jun 22, 2015 | 106.60 | 107.10 | 106.33 | 106.78 | 1,099,648 | +0.51(+0.48%) |
Jun 19, 2015 | 106.53 | 107.27 | 106.16 | 106.27 | 2,630,051 | -0.05(-0.04%) |
Jun 18, 2015 | 104.87 | 106.60 | 104.64 | 106.31 | 1,394,359 | +1.98(+1.89%) |
Jun 17, 2015 | 104.30 | 104.70 | 103.42 | 104.34 | 1,130,008 | +0.54(+0.52%) |
Jun 16, 2015 | 103.26 | 103.95 | 102.97 | 103.80 | 1,064,904 | +0.52(+0.50%) |
Jun 15, 2015 | 103.39 | 103.40 | 102.80 | 103.28 | 1,128,633 | -0.34(-0.33%) |
Jun 12, 2015 | 104.55 | 104.55 | 103.54 | 103.63 | 758,035 | -1.02(-0.97%) |
Jun 11, 2015 | 104.84 | 105.16 | 104.54 | 104.64 | 863,007 | +0.09(+0.09%) |
Jun 10, 2015 | 103.31 | 104.72 | 103.16 | 104.55 | 897,297 | +1.76(+1.72%) |
Jun 09, 2015 | 103.01 | 103.40 | 102.40 | 102.79 | 1,060,580 | +0.05(+0.05%) |
Jun 08, 2015 | 103.09 | 103.51 | 102.72 | 102.74 | 730,292 | -0.37(-0.36%) |
Jun 05, 2015 | 102.70 | 103.53 | 102.49 | 103.11 | 873,682 | -0.01(-0.01%) |
Jun 04, 2015 | 104.53 | 104.74 | 103.01 | 103.12 | 951,673 | -2.12(-2.01%) |
Jun 03, 2015 | 104.89 | 105.43 | 104.44 | 105.23 | 994,434 | +0.62(+0.60%) |
Jun 02, 2015 | 103.31 | 105.18 | 103.31 | 104.61 | 1,049,863 | +0.55(+0.53%) |
Jun 01, 2015 | 103.99 | 104.46 | 103.20 | 104.06 | 1,271,711 | +0.37(+0.36%) |
May 29, 2015 | 103.96 | 103.98 | 103.17 | 103.69 | 2,547,108 | -0.14(-0.13%) |
May 28, 2015 | 102.99 | 103.86 | 102.91 | 103.82 | 1,493,244 | +0.32(+0.31%) |
May 27, 2015 | 102.94 | 103.67 | 102.73 | 103.50 | 1,234,019 | +0.57(+0.55%) |
May 26, 2015 | 103.92 | 103.94 | 102.60 | 102.94 | 953,415 | -1.30(-1.25%) |
May 22, 2015 | 104.55 | 104.24 | 104.24 | 104.24 | 1,103,758 | -0.70(-0.67%) |
May 21, 2015 | 104.40 | 105.19 | 104.32 | 104.94 | 945,216 | +0.42(+0.41%) |
May 20, 2015 | 104.91 | 105.03 | 104.31 | 104.52 | 885,283 | -0.15(-0.14%) |
May 19, 2015 | 105.13 | 105.18 | 104.39 | 104.66 | 1,254,404 | -0.11(-0.10%) |
May 18, 2015 | 104.62 | 105.02 | 104.43 | 104.77 | 836,827 | -0.24(-0.23%) |
May 15, 2015 | 104.91 | 105.11 | 104.06 | 105.02 | 963,579 | +0.12(+0.11%) |
May 14, 2015 | 103.86 | 104.91 | 103.40 | 104.90 | 945,391 | +1.79(+1.74%) |
May 13, 2015 | 102.71 | 103.50 | 102.36 | 103.11 | 1,128,701 | +0.51(+0.49%) |
May 12, 2015 | 102.17 | 102.97 | 101.76 | 102.60 | 1,079,779 | -0.12(-0.11%) |
May 11, 2015 | 103.40 | 103.78 | 102.60 | 102.72 | 1,317,268 | -1.09(-1.05%) |
May 08, 2015 | 101.77 | 104.52 | 101.60 | 103.81 | 1,031,421 | +1.37(+1.33%) |
May 07, 2015 | 101.56 | 102.55 | 101.38 | 102.45 | 1,055,520 | +0.70(+0.69%) |
May 06, 2015 | 102.01 | 102.36 | 101.31 | 101.74 | 1,765,554 | +0.13(+0.12%) |
May 05, 2015 | 103.47 | 103.88 | 101.40 | 101.61 | 1,484,349 | -1.46(-1.41%) |
May 04, 2015 | 103.32 | 103.70 | 102.83 | 103.07 | 1,200,474 | +0.02(+0.02%) |
May 01, 2015 | 101.54 | 103.13 | 101.36 | 103.05 | 1,660,115 | +1.78(+1.76%) |
Apr 30, 2015 | 103.16 | 103.29 | 101.14 | 101.27 | 1,953,641 | -2.20(-2.12%) |
Apr 29, 2015 | 101.80 | 103.68 | 100.91 | 103.47 | 2,350,151 | +1.30(+1.27%) |
Apr 28, 2015 | 102.94 | 103.44 | 99.51 | 102.17 | 3,548,654 | -2.82(-2.69%) |
Apr 27, 2015 | 105.08 | 105.35 | 104.49 | 104.99 | 1,695,308 | +0.45(+0.43%) |
Apr 24, 2015 | 104.81 | 105.03 | 104.23 | 104.53 | 773,625 | -0.24(-0.23%) |
Apr 23, 2015 | 104.92 | 105.28 | 104.57 | 104.77 | 558,722 | -0.18(-0.17%) |
Apr 22, 2015 | 104.80 | 104.96 | 104.05 | 104.95 | 1,226,735 | +0.15(+0.15%) |
Apr 21, 2015 | 105.11 | 105.48 | 104.42 | 104.80 | 1,086,749 | -0.24(-0.23%) |
Apr 20, 2015 | 104.89 | 105.30 | 104.59 | 105.04 | 948,213 | +0.86(+0.82%) |
Apr 17, 2015 | 104.98 | 105.15 | 103.54 | 104.18 | 1,315,734 | -1.47(-1.40%) |
Apr 16, 2015 | 105.44 | 106.09 | 105.16 | 105.66 | 895,365 | -0.17(-0.16%) |
Apr 15, 2015 | 105.24 | 106.06 | 105.16 | 105.83 | 940,204 | +0.79(+0.75%) |
Apr 14, 2015 | 104.44 | 105.20 | 104.05 | 105.04 | 1,123,422 | +0.65(+0.62%) |
Apr 13, 2015 | 104.99 | 105.67 | 104.36 | 104.39 | 992,726 | -0.84(-0.80%) |
Apr 10, 2015 | 104.91 | 105.76 | 104.40 | 105.23 | 1,047,348 | +0.45(+0.43%) |
Apr 09, 2015 | 104.45 | 105.08 | 104.27 | 104.78 | 997,103 | +0.47(+0.45%) |
Apr 08, 2015 | 103.74 | 104.45 | 103.74 | 104.31 | 892,852 | +0.70(+0.67%) |
Apr 07, 2015 | 103.62 | 104.25 | 103.45 | 103.61 | 571,318 | -0.06(-0.06%) |
Apr 06, 2015 | 102.38 | 103.98 | 102.23 | 103.68 | 1,200,556 | +1.15(+1.12%) |
Apr 02, 2015 | 102.34 | 102.53 | 102.53 | 102.53 | 996,058 | -0.15(-0.15%) |