Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 104.30 | 105.00 | 103.99 | 104.20 | 18,079 | -0.20(-0.19%) |
Jun 29, 2015 | 104.45 | 104.80 | 104.04 | 104.40 | 21,494 | -0.16(-0.15%) |
Jun 26, 2015 | 103.95 | 104.66 | 103.70 | 104.56 | 43,201 | -0.26(-0.25%) |
Jun 25, 2015 | 104.10 | 104.94 | 104.10 | 104.82 | 44,478 | +0.81(+0.78%) |
Jun 24, 2015 | 103.45 | 104.10 | 103.45 | 104.01 | 31,184 | +0.70(+0.68%) |
Jun 23, 2015 | 102.92 | 103.34 | 102.92 | 103.31 | 18,639 | +0.43(+0.42%) |
Jun 22, 2015 | 103.18 | 103.29 | 102.56 | 102.88 | 36,498 | -2.24(-2.13%) |
Jun 19, 2015 | 105.25 | 105.34 | 104.80 | 105.12 | 27,052 | +0.36(+0.34%) |
Jun 18, 2015 | 105.80 | 105.80 | 104.50 | 104.76 | 21,681 | -0.08(-0.08%) |
Jun 17, 2015 | 104.10 | 105.04 | 103.70 | 104.84 | 22,008 | +0.33(+0.32%) |
Jun 16, 2015 | 104.93 | 104.93 | 104.33 | 104.51 | 22,812 | -0.80(-0.76%) |
Jun 15, 2015 | 104.80 | 105.80 | 104.65 | 105.31 | 71,008 | -0.65(-0.61%) |
Jun 12, 2015 | 106.40 | 106.63 | 105.96 | 105.96 | 21,394 | -1.37(-1.28%) |
Jun 11, 2015 | 107.20 | 107.33 | 106.80 | 107.33 | 13,942 | -0.67(-0.62%) |
Jun 10, 2015 | 108.26 | 108.34 | 107.77 | 108.00 | 15,621 | +0.74(+0.69%) |
Jun 09, 2015 | 107.40 | 107.72 | 107.17 | 107.26 | 21,133 | +0.49(+0.46%) |
Jun 08, 2015 | 106.57 | 106.83 | 106.06 | 106.77 | 10,980 | +0.68(+0.64%) |
Jun 05, 2015 | 105.59 | 106.20 | 105.55 | 106.09 | 35,471 | -0.51(-0.48%) |
Jun 04, 2015 | 106.72 | 106.81 | 106.11 | 106.60 | 24,459 | -0.32(-0.30%) |
Jun 03, 2015 | 107.50 | 107.64 | 106.80 | 106.92 | 13,529 | -1.04(-0.96%) |
Jun 02, 2015 | 107.28 | 107.99 | 107.15 | 107.96 | 309,791 | +1.05(+0.98%) |
Jun 01, 2015 | 108.32 | 108.65 | 106.80 | 106.91 | 45,426 | -0.75(-0.70%) |
May 29, 2015 | 107.96 | 108.24 | 107.53 | 107.66 | 24,021 | -0.35(-0.32%) |
May 28, 2015 | 107.96 | 108.22 | 107.37 | 108.01 | 18,805 | -0.37(-0.34%) |
May 27, 2015 | 108.75 | 108.90 | 107.91 | 108.38 | 70,882 | -0.70(-0.64%) |
May 26, 2015 | 109.20 | 109.55 | 108.89 | 109.08 | 44,069 | -1.76(-1.59%) |
May 22, 2015 | 111.05 | 110.84 | 110.84 | 110.84 | 10,300 | -0.83(-0.74%) |
May 21, 2015 | 111.50 | 111.79 | 111.10 | 111.67 | 29,472 | -0.24(-0.21%) |
May 20, 2015 | 111.80 | 112.25 | 111.63 | 111.91 | 20,380 | +0.52(+0.47%) |
May 19, 2015 | 112.15 | 112.55 | 111.15 | 111.39 | 26,333 | -2.40(-2.11%) |
May 18, 2015 | 113.53 | 114.09 | 113.29 | 113.79 | 13,926 | +0.73(+0.65%) |
May 15, 2015 | 112.71 | 113.47 | 112.45 | 113.06 | 29,891 | +0.77(+0.69%) |
May 14, 2015 | 112.05 | 112.90 | 112.05 | 112.29 | 44,279 | +1.14(+1.03%) |
May 13, 2015 | 110.90 | 111.50 | 110.76 | 111.15 | 18,501 | +1.58(+1.44%) |
May 12, 2015 | 109.56 | 110.42 | 109.54 | 109.57 | 15,346 | +0.39(+0.36%) |
May 11, 2015 | 109.76 | 109.90 | 108.80 | 109.18 | 22,184 | -1.32(-1.19%) |
May 08, 2015 | 110.45 | 110.80 | 110.11 | 110.50 | 13,007 | +1.10(+1.01%) |
May 07, 2015 | 110.01 | 110.15 | 109.40 | 109.40 | 14,743 | -1.31(-1.18%) |
May 06, 2015 | 110.88 | 111.09 | 110.15 | 110.71 | 15,316 | -0.16(-0.14%) |
May 05, 2015 | 111.98 | 112.03 | 110.55 | 110.87 | 19,859 | -0.24(-0.22%) |
May 04, 2015 | 110.75 | 111.80 | 110.46 | 111.11 | 30,191 | +1.47(+1.34%) |
May 01, 2015 | 109.52 | 110.05 | 109.20 | 109.64 | 31,285 | -0.92(-0.83%) |
Apr 30, 2015 | 110.10 | 110.66 | 109.62 | 110.56 | 12,829 | -1.19(-1.07%) |
Apr 29, 2015 | 112.05 | 112.50 | 111.67 | 111.75 | 30,772 | -0.38(-0.34%) |
Apr 28, 2015 | 110.70 | 112.38 | 110.50 | 112.13 | 22,329 | +0.78(+0.70%) |
Apr 27, 2015 | 109.56 | 111.70 | 109.20 | 111.35 | 32,758 | +2.48(+2.28%) |
Apr 24, 2015 | 109.60 | 109.60 | 108.45 | 108.87 | 31,489 | -1.32(-1.20%) |
Apr 23, 2015 | 109.16 | 110.40 | 109.16 | 110.19 | 113,308 | +0.75(+0.69%) |
Apr 22, 2015 | 110.11 | 110.39 | 109.37 | 109.44 | 31,216 | -1.89(-1.70%) |
Apr 21, 2015 | 111.29 | 111.71 | 110.90 | 111.33 | 42,260 | +0.05(+0.04%) |
Apr 20, 2015 | 111.29 | 111.47 | 110.90 | 111.28 | 31,502 | -2.31(-2.03%) |
Apr 17, 2015 | 112.75 | 113.59 | 112.55 | 113.59 | 14,477 | +1.27(+1.13%) |
Apr 16, 2015 | 113.05 | 113.07 | 111.82 | 112.32 | 37,509 | -0.31(-0.28%) |
Apr 15, 2015 | 111.50 | 112.80 | 111.11 | 112.63 | 22,083 | +0.94(+0.84%) |
Apr 14, 2015 | 111.50 | 112.25 | 111.25 | 111.69 | 8,011 | +0.03(+0.03%) |
Apr 13, 2015 | 111.85 | 111.93 | 111.41 | 111.66 | 41,696 | -2.14(-1.88%) |
Apr 10, 2015 | 113.75 | 114.04 | 113.21 | 113.80 | 27,250 | +1.77(+1.58%) |
Apr 09, 2015 | 112.35 | 112.35 | 111.96 | 112.03 | 11,363 | -1.05(-0.93%) |
Apr 08, 2015 | 113.60 | 113.60 | 112.61 | 113.08 | 6,708 | -0.75(-0.66%) |
Apr 07, 2015 | 113.02 | 113.83 | 113.01 | 113.83 | 9,581 | -0.28(-0.25%) |
Apr 06, 2015 | 114.32 | 114.90 | 113.94 | 114.11 | 22,788 | +2.32(+2.08%) |
Apr 02, 2015 | 111.81 | 111.79 | 111.79 | 111.79 | 35,000 | -0.97(-0.86%) |