Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 105.35 | 106.21 | 105.00 | 105.55 | 7,512,260 | +1.01(+0.96%) |
Jun 29, 2015 | 105.57 | 106.52 | 104.49 | 104.54 | 8,235,728 | -1.79(-1.69%) |
Jun 26, 2015 | 106.31 | 106.51 | 105.80 | 106.33 | 10,283,734 | +0.50(+0.47%) |
Jun 25, 2015 | 105.99 | 106.60 | 105.78 | 105.83 | 6,716,131 | +0.63(+0.60%) |
Jun 24, 2015 | 105.69 | 105.94 | 105.15 | 105.20 | 6,094,192 | -0.59(-0.56%) |
Jun 23, 2015 | 105.35 | 105.90 | 105.16 | 105.80 | 6,491,233 | +0.81(+0.78%) |
Jun 22, 2015 | 104.86 | 105.85 | 104.84 | 104.98 | 6,383,693 | +0.84(+0.81%) |
Jun 19, 2015 | 104.34 | 104.94 | 103.94 | 104.14 | 10,368,247 | -0.56(-0.53%) |
Jun 18, 2015 | 103.41 | 105.00 | 103.20 | 104.70 | 7,493,835 | +1.60(+1.55%) |
Jun 17, 2015 | 102.83 | 103.51 | 102.53 | 103.10 | 5,117,537 | +0.40(+0.39%) |
Jun 16, 2015 | 102.04 | 102.91 | 101.63 | 102.70 | 4,159,786 | +0.81(+0.80%) |
Jun 15, 2015 | 101.04 | 102.10 | 100.73 | 101.89 | 6,209,675 | +0.21(+0.21%) |
Jun 12, 2015 | 102.02 | 102.21 | 101.29 | 101.67 | 4,336,297 | -0.62(-0.61%) |
Jun 11, 2015 | 101.73 | 102.61 | 101.73 | 102.29 | 5,446,248 | +0.57(+0.56%) |
Jun 10, 2015 | 100.70 | 101.95 | 100.55 | 101.72 | 5,546,072 | +1.37(+1.36%) |
Jun 09, 2015 | 101.12 | 101.17 | 99.55 | 100.35 | 8,339,401 | -0.71(-0.70%) |
Jun 08, 2015 | 101.75 | 101.94 | 100.99 | 101.06 | 6,562,133 | -0.93(-0.92%) |
Jun 05, 2015 | 102.00 | 102.43 | 101.53 | 102.00 | 4,675,511 | +0.00(+0.00%) |
Jun 04, 2015 | 102.60 | 102.88 | 101.71 | 102.00 | 6,215,948 | -0.80(-0.78%) |
Jun 03, 2015 | 102.41 | 103.40 | 102.18 | 102.80 | 4,876,876 | +0.39(+0.38%) |
Jun 02, 2015 | 102.57 | 102.88 | 101.74 | 102.41 | 4,785,761 | -0.19(-0.19%) |
Jun 01, 2015 | 103.09 | 103.36 | 102.23 | 102.61 | 7,330,676 | +0.55(+0.53%) |
May 29, 2015 | 102.02 | 102.20 | 101.17 | 102.06 | 5,693,486 | -0.15(-0.14%) |
May 28, 2015 | 101.82 | 102.22 | 101.35 | 102.21 | 3,667,993 | +0.15(+0.15%) |
May 27, 2015 | 101.27 | 102.28 | 101.07 | 102.06 | 4,307,842 | +0.86(+0.85%) |
May 26, 2015 | 101.88 | 102.50 | 100.57 | 101.20 | 6,456,412 | -0.76(-0.74%) |
May 22, 2015 | 102.00 | 101.96 | 101.96 | 101.96 | 4,615,129 | -0.12(-0.12%) |
May 21, 2015 | 101.76 | 102.31 | 101.63 | 102.08 | 5,277,354 | +0.18(+0.17%) |
May 20, 2015 | 102.44 | 102.44 | 101.74 | 101.90 | 4,751,142 | -0.33(-0.33%) |
May 19, 2015 | 102.36 | 102.64 | 102.15 | 102.24 | 4,919,453 | +0.21(+0.21%) |
May 18, 2015 | 102.15 | 102.40 | 101.73 | 102.02 | 5,265,291 | +0.03(+0.03%) |
May 15, 2015 | 101.81 | 102.36 | 101.42 | 102.00 | 6,328,592 | +0.34(+0.34%) |
May 14, 2015 | 101.43 | 101.72 | 100.80 | 101.65 | 5,041,422 | +0.68(+0.68%) |
May 13, 2015 | 101.44 | 101.60 | 100.59 | 100.97 | 4,478,187 | -0.05(-0.05%) |
May 12, 2015 | 100.42 | 101.41 | 99.56 | 101.02 | 6,861,537 | +0.59(+0.59%) |
May 11, 2015 | 101.85 | 101.85 | 100.32 | 100.42 | 7,274,861 | -1.40(-1.37%) |
May 08, 2015 | 101.96 | 102.37 | 101.32 | 101.82 | 6,770,280 | +0.79(+0.78%) |
May 07, 2015 | 101.35 | 101.52 | 100.53 | 101.03 | 8,965,619 | -0.42(-0.42%) |
May 06, 2015 | 103.16 | 103.53 | 101.00 | 101.46 | 9,701,996 | -1.01(-0.98%) |
May 05, 2015 | 104.74 | 104.77 | 102.24 | 102.47 | 15,806,259 | -0.20(-0.20%) |
May 04, 2015 | 103.09 | 103.13 | 102.18 | 102.67 | 8,150,258 | +0.47(+0.46%) |
May 01, 2015 | 101.67 | 102.34 | 101.04 | 102.20 | 6,710,268 | +1.66(+1.66%) |
Apr 30, 2015 | 101.42 | 101.89 | 99.57 | 100.54 | 8,402,426 | -1.01(-0.99%) |
Apr 29, 2015 | 101.41 | 102.07 | 101.03 | 101.54 | 6,515,187 | -0.10(-0.10%) |
Apr 28, 2015 | 102.41 | 102.78 | 100.69 | 101.64 | 7,920,593 | -0.22(-0.22%) |
Apr 27, 2015 | 103.11 | 103.25 | 101.78 | 101.87 | 9,169,112 | +0.58(+0.57%) |
Apr 24, 2015 | 101.28 | 102.16 | 100.97 | 101.28 | 6,873,020 | +0.49(+0.49%) |
Apr 23, 2015 | 99.83 | 101.63 | 99.66 | 100.79 | 6,470,312 | +0.98(+0.98%) |
Apr 22, 2015 | 99.89 | 100.10 | 98.92 | 99.81 | 4,390,347 | +0.24(+0.24%) |
Apr 21, 2015 | 100.73 | 100.78 | 99.48 | 99.57 | 4,952,461 | -0.50(-0.50%) |
Apr 20, 2015 | 99.71 | 100.33 | 99.24 | 100.07 | 8,751,652 | +1.41(+1.43%) |
Apr 17, 2015 | 99.68 | 99.68 | 98.06 | 98.66 | 10,450,184 | -1.30(-1.30%) |
Apr 16, 2015 | 99.08 | 100.15 | 98.85 | 99.96 | 6,892,313 | +1.04(+1.05%) |
Apr 15, 2015 | 98.87 | 99.34 | 98.82 | 98.93 | 4,658,491 | +0.30(+0.30%) |
Apr 14, 2015 | 98.40 | 99.22 | 98.12 | 98.63 | 5,827,964 | +0.14(+0.14%) |
Apr 13, 2015 | 99.01 | 99.78 | 98.45 | 98.49 | 4,543,482 | -0.41(-0.41%) |
Apr 10, 2015 | 98.70 | 99.04 | 98.40 | 98.90 | 3,516,187 | +0.17(+0.17%) |
Apr 09, 2015 | 98.49 | 98.94 | 97.91 | 98.73 | 4,243,898 | +0.38(+0.39%) |
Apr 08, 2015 | 97.31 | 98.66 | 97.24 | 98.35 | 4,625,546 | +0.86(+0.88%) |
Apr 07, 2015 | 97.84 | 98.40 | 97.47 | 97.49 | 5,076,733 | -0.18(-0.19%) |
Apr 06, 2015 | 97.38 | 98.55 | 97.13 | 97.68 | 4,492,397 | -0.34(-0.35%) |
Apr 02, 2015 | 97.55 | 98.02 | 98.02 | 98.02 | 3,948,872 | +0.52(+0.53%) |