Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 111.90 | 111.90 | 109.71 | 110.06 | 721,004 | -1.22(-1.10%) |
Jun 29, 2015 | 112.58 | 112.81 | 111.24 | 111.28 | 1,005,573 | -2.52(-2.21%) |
Jun 26, 2015 | 113.76 | 114.28 | 112.90 | 113.80 | 1,632,764 | +0.57(+0.51%) |
Jun 25, 2015 | 114.76 | 115.11 | 113.21 | 113.22 | 749,412 | -1.23(-1.07%) |
Jun 24, 2015 | 115.49 | 115.58 | 114.26 | 114.45 | 1,172,107 | -1.17(-1.01%) |
Jun 23, 2015 | 115.25 | 115.99 | 114.77 | 115.63 | 689,468 | +0.25(+0.22%) |
Jun 22, 2015 | 116.82 | 116.84 | 115.15 | 115.38 | 716,875 | -0.81(-0.70%) |
Jun 19, 2015 | 115.25 | 116.74 | 114.92 | 116.19 | 1,386,449 | +0.61(+0.53%) |
Jun 18, 2015 | 112.29 | 115.99 | 112.06 | 115.58 | 1,485,238 | +3.97(+3.56%) |
Jun 17, 2015 | 111.53 | 111.99 | 110.15 | 111.61 | 870,994 | +0.28(+0.25%) |
Jun 16, 2015 | 110.61 | 111.75 | 110.26 | 111.33 | 864,461 | +0.27(+0.24%) |
Jun 15, 2015 | 111.43 | 111.72 | 110.47 | 111.06 | 611,040 | -0.99(-0.89%) |
Jun 12, 2015 | 112.08 | 112.20 | 111.17 | 112.06 | 432,069 | -0.43(-0.38%) |
Jun 11, 2015 | 112.31 | 112.94 | 111.23 | 112.49 | 625,753 | +0.16(+0.14%) |
Jun 10, 2015 | 113.27 | 113.85 | 112.24 | 112.33 | 731,133 | -0.61(-0.54%) |
Jun 09, 2015 | 113.26 | 113.72 | 112.40 | 112.93 | 825,595 | -0.10(-0.09%) |
Jun 08, 2015 | 113.09 | 113.70 | 112.76 | 113.03 | 705,049 | -0.55(-0.49%) |
Jun 05, 2015 | 113.51 | 114.38 | 113.31 | 113.59 | 1,071,571 | +0.02(+0.01%) |
Jun 04, 2015 | 112.64 | 114.24 | 112.64 | 113.57 | 1,162,494 | +0.18(+0.16%) |
Jun 03, 2015 | 112.16 | 113.98 | 112.03 | 113.39 | 1,425,399 | +1.23(+1.10%) |
Jun 02, 2015 | 109.48 | 112.90 | 109.45 | 112.16 | 2,226,297 | +3.12(+2.86%) |
Jun 01, 2015 | 108.34 | 109.56 | 107.52 | 109.03 | 911,449 | +0.99(+0.92%) |
May 29, 2015 | 109.06 | 109.55 | 107.71 | 108.04 | 953,943 | -1.20(-1.10%) |
May 28, 2015 | 108.30 | 110.15 | 107.70 | 109.24 | 1,268,355 | +2.97(+2.80%) |
May 27, 2015 | 106.07 | 107.47 | 105.87 | 106.27 | 923,692 | -0.15(-0.14%) |
May 26, 2015 | 109.80 | 109.89 | 106.40 | 106.41 | 1,435,849 | -3.80(-3.45%) |
May 22, 2015 | 109.16 | 110.22 | 110.22 | 110.22 | 817,974 | +1.24(+1.14%) |
May 21, 2015 | 108.57 | 109.17 | 108.30 | 108.97 | 1,061,801 | +0.12(+0.11%) |
May 20, 2015 | 108.57 | 109.66 | 108.39 | 108.86 | 1,274,168 | +0.57(+0.53%) |
May 19, 2015 | 109.67 | 109.99 | 108.00 | 108.29 | 1,079,694 | -1.52(-1.38%) |
May 18, 2015 | 110.50 | 111.28 | 109.63 | 109.80 | 909,772 | -0.48(-0.44%) |
May 15, 2015 | 109.17 | 111.10 | 108.93 | 110.28 | 1,110,296 | +1.18(+1.08%) |
May 14, 2015 | 107.92 | 109.95 | 105.86 | 109.11 | 1,962,303 | +2.08(+1.94%) |
May 13, 2015 | 107.29 | 111.67 | 106.28 | 107.03 | 3,923,649 | -3.33(-3.02%) |
May 12, 2015 | 110.73 | 111.62 | 109.68 | 110.36 | 2,200,602 | -1.19(-1.07%) |
May 11, 2015 | 111.23 | 112.33 | 110.99 | 111.55 | 1,282,280 | +0.21(+0.19%) |
May 08, 2015 | 111.85 | 112.58 | 111.22 | 111.34 | 901,308 | +0.26(+0.23%) |
May 07, 2015 | 111.21 | 111.60 | 110.34 | 111.09 | 750,489 | +0.12(+0.10%) |
May 06, 2015 | 112.11 | 112.25 | 110.77 | 110.97 | 727,448 | -1.21(-1.08%) |
May 05, 2015 | 112.07 | 112.82 | 111.34 | 112.18 | 750,696 | -0.46(-0.40%) |
May 04, 2015 | 112.77 | 113.39 | 112.16 | 112.64 | 827,984 | -0.14(-0.13%) |
May 01, 2015 | 111.11 | 113.22 | 110.97 | 112.78 | 891,066 | +2.25(+2.03%) |
Apr 30, 2015 | 111.03 | 111.47 | 109.59 | 110.53 | 1,007,073 | -0.55(-0.49%) |
Apr 29, 2015 | 111.39 | 111.60 | 110.12 | 111.08 | 1,032,491 | -0.66(-0.59%) |
Apr 28, 2015 | 111.63 | 112.81 | 110.69 | 111.73 | 631,999 | -0.70(-0.62%) |
Apr 27, 2015 | 112.84 | 113.46 | 112.11 | 112.43 | 547,956 | -0.64(-0.56%) |
Apr 24, 2015 | 113.75 | 114.60 | 112.70 | 113.07 | 573,502 | -0.75(-0.65%) |
Apr 23, 2015 | 113.43 | 114.90 | 112.96 | 113.81 | 706,317 | +0.81(+0.72%) |
Apr 22, 2015 | 113.20 | 113.20 | 112.12 | 113.00 | 743,144 | +0.36(+0.32%) |
Apr 21, 2015 | 113.62 | 114.20 | 111.48 | 112.64 | 917,046 | -0.83(-0.73%) |
Apr 20, 2015 | 111.92 | 114.01 | 111.71 | 113.46 | 857,967 | +2.63(+2.37%) |
Apr 17, 2015 | 112.81 | 113.30 | 110.57 | 110.84 | 944,127 | -2.93(-2.58%) |
Apr 16, 2015 | 114.15 | 114.47 | 113.19 | 113.77 | 829,027 | -0.21(-0.18%) |
Apr 15, 2015 | 114.33 | 114.64 | 113.90 | 113.98 | 759,224 | +0.40(+0.35%) |
Apr 14, 2015 | 113.79 | 114.33 | 113.31 | 113.58 | 610,806 | -0.36(-0.32%) |
Apr 13, 2015 | 114.07 | 114.33 | 113.34 | 113.94 | 799,653 | -0.49(-0.43%) |
Apr 10, 2015 | 115.92 | 116.11 | 113.62 | 114.43 | 1,107,590 | -1.77(-1.53%) |
Apr 09, 2015 | 115.44 | 116.89 | 115.34 | 116.21 | 1,063,141 | +0.68(+0.59%) |
Apr 08, 2015 | 115.90 | 116.54 | 114.83 | 115.53 | 1,110,165 | +0.21(+0.18%) |
Apr 07, 2015 | 115.21 | 116.40 | 115.17 | 115.32 | 1,861,135 | +1.13(+0.99%) |
Apr 06, 2015 | 110.82 | 114.35 | 110.82 | 114.19 | 2,181,980 | +2.61(+2.34%) |
Apr 02, 2015 | 110.12 | 111.58 | 111.58 | 111.58 | 1,687,367 | +1.63(+1.48%) |