Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 101.77 | 102.22 | 101.77 | 102.12 | 250,161 | -0.08(-0.07%) |
Jun 29, 2015 | 101.92 | 102.22 | 101.74 | 102.20 | 339,906 | +0.40(+0.40%) |
Jun 26, 2015 | 101.80 | 101.84 | 101.66 | 101.79 | 383,746 | -0.12(-0.12%) |
Jun 25, 2015 | 101.96 | 102.08 | 101.88 | 101.92 | 521,578 | -0.18(-0.17%) |
Jun 24, 2015 | 102.00 | 102.20 | 101.90 | 102.09 | 988,002 | +0.23(+0.23%) |
Jun 23, 2015 | 101.93 | 102.08 | 101.83 | 101.86 | 753,318 | -0.20(-0.19%) |
Jun 22, 2015 | 102.27 | 102.32 | 102.04 | 102.06 | 248,575 | -0.42(-0.41%) |
Jun 19, 2015 | 102.25 | 102.54 | 102.25 | 102.48 | 266,267 | +0.31(+0.30%) |
Jun 18, 2015 | 102.24 | 102.28 | 102.01 | 102.17 | 560,014 | +0.04(+0.04%) |
Jun 17, 2015 | 101.99 | 102.29 | 101.69 | 102.13 | 1,483,899 | +0.05(+0.05%) |
Jun 16, 2015 | 102.13 | 102.13 | 101.92 | 102.08 | 633,583 | +0.05(+0.05%) |
Jun 15, 2015 | 102.08 | 102.20 | 101.89 | 102.04 | 557,633 | +0.10(+0.10%) |
Jun 12, 2015 | 101.94 | 102.11 | 101.83 | 101.93 | 186,957 | -0.05(-0.05%) |
Jun 11, 2015 | 101.83 | 101.98 | 101.65 | 101.98 | 839,566 | +0.32(+0.31%) |
Jun 10, 2015 | 101.73 | 101.82 | 101.61 | 101.66 | 503,542 | -0.12(-0.12%) |
Jun 09, 2015 | 102.11 | 102.17 | 101.70 | 101.78 | 844,718 | -0.38(-0.38%) |
Jun 08, 2015 | 102.09 | 102.18 | 102.03 | 102.17 | 384,045 | +0.21(+0.20%) |
Jun 05, 2015 | 102.02 | 102.16 | 101.89 | 101.96 | 179,114 | -0.43(-0.42%) |
Jun 04, 2015 | 102.27 | 102.49 | 102.25 | 102.39 | 241,043 | +0.10(+0.10%) |
Jun 03, 2015 | 102.45 | 102.47 | 102.19 | 102.29 | 225,501 | -0.30(-0.29%) |
Jun 02, 2015 | 102.59 | 102.76 | 102.44 | 102.59 | 432,017 | -0.14(-0.14%) |
Jun 01, 2015 | 103.11 | 103.11 | 102.69 | 102.73 | 219,864 | -0.22(-0.22%) |
May 29, 2015 | 103.17 | 103.22 | 102.94 | 102.95 | 389,547 | -0.08(-0.07%) |
May 28, 2015 | 103.06 | 103.09 | 102.90 | 103.03 | 249,067 | +0.02(+0.02%) |
May 27, 2015 | 102.94 | 103.01 | 102.79 | 103.01 | 256,461 | +0.06(+0.05%) |
May 26, 2015 | 102.76 | 102.96 | 102.66 | 102.95 | 194,839 | +0.15(+0.15%) |
May 22, 2015 | 102.80 | 102.80 | 102.80 | 102.80 | 388,057 | -0.04(-0.04%) |
May 21, 2015 | 102.87 | 102.97 | 102.76 | 102.84 | 448,223 | +0.06(+0.05%) |
May 20, 2015 | 102.69 | 102.88 | 102.59 | 102.79 | 231,303 | +0.11(+0.11%) |
May 19, 2015 | 102.58 | 102.80 | 102.57 | 102.67 | 211,351 | -0.22(-0.22%) |
May 18, 2015 | 103.06 | 103.06 | 102.80 | 102.90 | 138,473 | -0.27(-0.26%) |
May 15, 2015 | 102.90 | 103.21 | 102.86 | 103.17 | 133,901 | +0.26(+0.25%) |
May 14, 2015 | 102.78 | 102.94 | 102.71 | 102.91 | 179,639 | +0.27(+0.26%) |
May 13, 2015 | 102.82 | 102.86 | 102.56 | 102.64 | 341,633 | +0.04(+0.04%) |
May 12, 2015 | 102.48 | 102.64 | 102.38 | 102.60 | 334,124 | +0.05(+0.04%) |
May 11, 2015 | 102.94 | 102.94 | 102.51 | 102.55 | 356,584 | -0.53(-0.52%) |
May 08, 2015 | 103.05 | 103.16 | 102.92 | 103.08 | 294,840 | +0.43(+0.42%) |
May 07, 2015 | 102.70 | 102.75 | 102.60 | 102.66 | 458,273 | -0.02(-0.02%) |
May 06, 2015 | 102.80 | 102.85 | 102.55 | 102.67 | 191,009 | -0.16(-0.15%) |
May 05, 2015 | 102.96 | 102.96 | 102.69 | 102.83 | 241,448 | -0.07(-0.06%) |
May 04, 2015 | 103.14 | 103.14 | 102.85 | 102.90 | 227,779 | -0.09(-0.09%) |
May 01, 2015 | 103.08 | 103.13 | 102.89 | 102.99 | 138,495 | -0.16(-0.15%) |
Apr 30, 2015 | 103.03 | 103.17 | 102.86 | 103.15 | 260,407 | -0.06(-0.05%) |
Apr 29, 2015 | 103.06 | 103.28 | 103.03 | 103.20 | 181,399 | -0.20(-0.19%) |
Apr 28, 2015 | 103.54 | 103.57 | 103.38 | 103.40 | 109,809 | -0.26(-0.25%) |
Apr 27, 2015 | 103.54 | 103.69 | 103.50 | 103.66 | 744,270 | -0.04(-0.04%) |
Apr 24, 2015 | 103.57 | 103.70 | 103.57 | 103.70 | 669,237 | +0.14(+0.14%) |
Apr 23, 2015 | 103.40 | 103.59 | 103.32 | 103.56 | 473,464 | +0.21(+0.20%) |
Apr 22, 2015 | 103.60 | 103.65 | 103.33 | 103.35 | 307,564 | -0.25(-0.24%) |
Apr 21, 2015 | 103.59 | 103.71 | 103.53 | 103.61 | 238,071 | +0.02(+0.02%) |
Apr 20, 2015 | 103.71 | 103.76 | 103.55 | 103.59 | 214,585 | -0.10(-0.10%) |
Apr 17, 2015 | 103.58 | 103.75 | 103.50 | 103.69 | 163,508 | +0.00(+0.00%) |
Apr 16, 2015 | 103.69 | 103.73 | 103.48 | 103.69 | 662,105 | +0.05(+0.05%) |
Apr 15, 2015 | 103.63 | 103.67 | 103.51 | 103.64 | 197,523 | +0.12(+0.12%) |
Apr 14, 2015 | 103.66 | 103.69 | 103.47 | 103.52 | 300,547 | +0.05(+0.04%) |
Apr 13, 2015 | 103.29 | 103.48 | 103.29 | 103.48 | 170,573 | +0.18(+0.17%) |
Apr 10, 2015 | 103.48 | 103.60 | 103.29 | 103.30 | 288,743 | +0.03(+0.03%) |
Apr 09, 2015 | 103.62 | 103.62 | 103.24 | 103.27 | 604,935 | -0.16(-0.15%) |
Apr 08, 2015 | 103.56 | 103.61 | 103.39 | 103.43 | 1,030,197 | -0.08(-0.08%) |
Apr 07, 2015 | 103.47 | 103.55 | 103.34 | 103.51 | 162,182 | +0.07(+0.06%) |
Apr 06, 2015 | 103.66 | 103.68 | 103.42 | 103.45 | 346,049 | +0.15(+0.15%) |
Apr 02, 2015 | 103.39 | 103.30 | 103.30 | 103.30 | 165,789 | -0.14(-0.14%) |