Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 109.55 | 112.11 | 109.55 | 111.05 | 725,504 | +2.05(+1.88%) |
Jun 29, 2015 | 112.23 | 113.32 | 108.89 | 109.00 | 511,195 | -4.00(-3.54%) |
Jun 26, 2015 | 114.66 | 115.26 | 112.36 | 113.00 | 460,608 | -1.70(-1.49%) |
Jun 25, 2015 | 115.41 | 115.41 | 113.10 | 114.70 | 329,955 | -0.73(-0.63%) |
Jun 24, 2015 | 117.82 | 118.10 | 115.16 | 115.43 | 280,122 | -2.48(-2.11%) |
Jun 23, 2015 | 118.71 | 119.47 | 116.30 | 117.92 | 445,367 | -0.27(-0.23%) |
Jun 22, 2015 | 117.10 | 118.50 | 115.14 | 118.19 | 468,507 | +1.61(+1.38%) |
Jun 19, 2015 | 115.67 | 116.85 | 114.62 | 116.58 | 604,159 | +1.35(+1.17%) |
Jun 18, 2015 | 113.00 | 115.53 | 112.51 | 115.23 | 590,286 | +2.27(+2.01%) |
Jun 17, 2015 | 113.84 | 114.91 | 112.57 | 112.97 | 260,554 | -0.72(-0.63%) |
Jun 16, 2015 | 115.00 | 116.02 | 113.31 | 113.68 | 274,387 | -0.58(-0.51%) |
Jun 15, 2015 | 114.09 | 114.36 | 112.21 | 114.26 | 215,337 | -0.39(-0.34%) |
Jun 12, 2015 | 114.25 | 115.56 | 114.04 | 114.65 | 195,275 | -0.92(-0.80%) |
Jun 11, 2015 | 116.07 | 116.92 | 114.70 | 115.57 | 374,797 | -0.11(-0.10%) |
Jun 10, 2015 | 112.80 | 115.91 | 112.80 | 115.68 | 555,059 | +3.20(+2.84%) |
Jun 09, 2015 | 113.02 | 113.10 | 110.23 | 112.48 | 334,692 | -0.47(-0.42%) |
Jun 08, 2015 | 114.31 | 114.76 | 112.39 | 112.95 | 305,595 | -1.34(-1.17%) |
Jun 05, 2015 | 113.51 | 114.35 | 112.37 | 114.29 | 336,747 | +0.82(+0.72%) |
Jun 04, 2015 | 113.95 | 114.50 | 112.80 | 113.47 | 274,291 | -0.60(-0.53%) |
Jun 03, 2015 | 114.85 | 115.21 | 114.00 | 114.07 | 515,818 | -0.02(-0.02%) |
Jun 02, 2015 | 109.78 | 114.82 | 108.79 | 114.09 | 856,595 | +3.75(+3.40%) |
Jun 01, 2015 | 110.29 | 111.18 | 109.28 | 110.34 | 354,150 | +0.70(+0.64%) |
May 29, 2015 | 110.28 | 111.11 | 109.64 | 109.64 | 458,874 | +0.24(+0.22%) |
May 28, 2015 | 107.23 | 109.68 | 107.08 | 109.40 | 344,573 | +2.17(+2.02%) |
May 27, 2015 | 108.00 | 108.00 | 106.61 | 107.23 | 708,627 | -0.76(-0.70%) |
May 26, 2015 | 109.38 | 109.38 | 107.40 | 107.99 | 318,474 | -1.66(-1.51%) |
May 22, 2015 | 109.33 | 109.65 | 109.65 | 109.65 | 264,100 | +0.31(+0.28%) |
May 21, 2015 | 109.02 | 109.85 | 107.33 | 109.34 | 487,653 | +0.36(+0.33%) |
May 20, 2015 | 109.75 | 110.82 | 108.87 | 108.98 | 594,544 | -0.69(-0.63%) |
May 19, 2015 | 109.80 | 110.81 | 109.31 | 109.67 | 443,064 | -0.07(-0.06%) |
May 18, 2015 | 109.60 | 111.45 | 109.35 | 109.74 | 639,312 | +0.25(+0.23%) |
May 15, 2015 | 108.06 | 109.75 | 108.06 | 109.49 | 651,106 | +1.29(+1.19%) |
May 14, 2015 | 106.65 | 109.77 | 105.27 | 108.20 | 1,066,374 | +1.45(+1.36%) |
May 13, 2015 | 98.41 | 107.08 | 98.12 | 106.75 | 2,152,227 | +13.09(+13.98%) |
May 12, 2015 | 92.17 | 93.79 | 92.00 | 93.66 | 557,404 | +0.60(+0.64%) |
May 11, 2015 | 93.02 | 93.76 | 92.15 | 93.06 | 477,148 | +0.28(+0.30%) |
May 08, 2015 | 92.45 | 93.27 | 91.65 | 92.78 | 372,584 | +1.51(+1.65%) |
May 07, 2015 | 89.68 | 91.47 | 89.39 | 91.27 | 353,495 | +1.59(+1.77%) |
May 06, 2015 | 90.70 | 90.70 | 89.19 | 89.68 | 309,500 | -0.81(-0.90%) |
May 05, 2015 | 91.62 | 91.93 | 89.92 | 90.49 | 369,408 | -1.54(-1.67%) |
May 04, 2015 | 92.70 | 93.15 | 91.70 | 92.03 | 290,343 | -0.47(-0.51%) |
May 01, 2015 | 91.66 | 93.11 | 91.26 | 92.50 | 359,077 | +0.42(+0.46%) |
Apr 30, 2015 | 93.46 | 94.14 | 91.32 | 92.08 | 404,594 | -2.08(-2.21%) |
Apr 29, 2015 | 95.12 | 95.20 | 93.13 | 94.16 | 369,706 | -1.11(-1.16%) |
Apr 28, 2015 | 94.55 | 95.64 | 93.31 | 95.27 | 303,391 | +0.45(+0.48%) |
Apr 27, 2015 | 97.30 | 97.63 | 94.48 | 94.81 | 291,630 | -1.88(-1.94%) |
Apr 24, 2015 | 98.10 | 98.29 | 96.64 | 96.69 | 208,500 | -1.29(-1.32%) |
Apr 23, 2015 | 96.91 | 98.12 | 96.86 | 97.98 | 205,250 | +0.90(+0.93%) |
Apr 22, 2015 | 96.99 | 97.30 | 95.82 | 97.08 | 208,292 | +0.12(+0.12%) |
Apr 21, 2015 | 96.57 | 97.39 | 96.00 | 96.96 | 230,048 | +0.83(+0.86%) |
Apr 20, 2015 | 95.63 | 96.55 | 95.47 | 96.13 | 208,160 | +0.60(+0.63%) |
Apr 17, 2015 | 96.07 | 96.24 | 94.42 | 95.53 | 275,030 | -0.98(-1.02%) |
Apr 16, 2015 | 95.91 | 96.71 | 95.55 | 96.51 | 338,042 | +0.70(+0.73%) |
Apr 15, 2015 | 95.47 | 96.50 | 95.11 | 95.81 | 423,739 | +0.76(+0.80%) |
Apr 14, 2015 | 94.20 | 95.13 | 93.89 | 95.05 | 278,648 | +0.92(+0.98%) |
Apr 13, 2015 | 95.43 | 95.55 | 94.02 | 94.13 | 229,728 | -1.33(-1.39%) |
Apr 10, 2015 | 95.76 | 96.23 | 95.25 | 95.46 | 219,246 | -0.04(-0.04%) |
Apr 09, 2015 | 94.55 | 95.57 | 93.58 | 95.50 | 459,998 | +1.12(+1.19%) |
Apr 08, 2015 | 92.82 | 94.50 | 91.89 | 94.38 | 649,152 | +1.79(+1.93%) |
Apr 07, 2015 | 92.15 | 93.89 | 92.15 | 92.59 | 602,269 | +0.87(+0.95%) |
Apr 06, 2015 | 88.80 | 91.83 | 88.41 | 91.72 | 585,894 | +2.38(+2.66%) |
Apr 02, 2015 | 89.41 | 89.34 | 89.34 | 89.34 | 223,100 | -0.22(-0.25%) |