Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 111.15 | 111.19 | 110.23 | 110.70 | 145,110 | +0.43(+0.39%) |
Jun 29, 2015 | 110.21 | 112.28 | 110.15 | 110.27 | 144,278 | -2.57(-2.27%) |
Jun 26, 2015 | 112.65 | 113.11 | 112.46 | 112.84 | 90,724 | +0.41(+0.36%) |
Jun 25, 2015 | 112.69 | 112.94 | 112.32 | 112.43 | 116,075 | -0.03(-0.03%) |
Jun 24, 2015 | 113.24 | 113.37 | 112.42 | 112.46 | 127,703 | -0.86(-0.76%) |
Jun 23, 2015 | 113.09 | 113.39 | 112.99 | 113.32 | 122,474 | +0.50(+0.44%) |
Jun 22, 2015 | 113.01 | 113.19 | 112.79 | 112.82 | 81,321 | +0.48(+0.43%) |
Jun 19, 2015 | 112.59 | 112.86 | 112.34 | 112.34 | 91,742 | -0.26(-0.23%) |
Jun 18, 2015 | 111.59 | 112.92 | 111.59 | 112.60 | 171,191 | +1.27(+1.14%) |
Jun 17, 2015 | 111.16 | 111.57 | 110.65 | 111.33 | 131,142 | +0.52(+0.47%) |
Jun 16, 2015 | 110.26 | 110.89 | 110.10 | 110.81 | 65,818 | +0.48(+0.44%) |
Jun 15, 2015 | 110.28 | 110.43 | 109.70 | 110.33 | 83,725 | -0.50(-0.45%) |
Jun 12, 2015 | 110.72 | 111.02 | 110.58 | 110.83 | 77,233 | -0.30(-0.27%) |
Jun 11, 2015 | 111.12 | 111.51 | 111.07 | 111.14 | 91,373 | +0.34(+0.31%) |
Jun 10, 2015 | 110.22 | 111.07 | 110.17 | 110.80 | 149,048 | +1.05(+0.96%) |
Jun 09, 2015 | 109.92 | 110.06 | 109.12 | 109.75 | 88,025 | -0.21(-0.19%) |
Jun 08, 2015 | 110.71 | 110.71 | 109.92 | 109.96 | 84,368 | -0.77(-0.69%) |
Jun 05, 2015 | 110.52 | 110.89 | 110.31 | 110.72 | 60,626 | -0.06(-0.06%) |
Jun 04, 2015 | 111.24 | 111.55 | 110.69 | 110.79 | 82,348 | -0.74(-0.66%) |
Jun 03, 2015 | 111.06 | 111.67 | 110.73 | 111.53 | 69,525 | +0.86(+0.77%) |
Jun 02, 2015 | 110.18 | 111.13 | 110.16 | 110.67 | 52,125 | +0.20(+0.18%) |
Jun 01, 2015 | 110.54 | 110.87 | 109.99 | 110.48 | 95,286 | +0.30(+0.27%) |
May 29, 2015 | 110.81 | 111.02 | 110.06 | 110.17 | 44,369 | -0.76(-0.68%) |
May 28, 2015 | 111.02 | 111.06 | 110.67 | 110.93 | 34,920 | -0.19(-0.17%) |
May 27, 2015 | 110.55 | 111.19 | 110.32 | 111.12 | 60,903 | +0.80(+0.73%) |
May 26, 2015 | 111.06 | 111.34 | 110.06 | 110.32 | 71,553 | -0.82(-0.74%) |
May 22, 2015 | 111.27 | 111.14 | 111.14 | 111.14 | 58,912 | -0.13(-0.12%) |
May 21, 2015 | 110.91 | 111.49 | 110.72 | 111.27 | 59,610 | +0.36(+0.33%) |
May 20, 2015 | 110.90 | 111.28 | 110.43 | 110.91 | 59,856 | +0.04(+0.03%) |
May 19, 2015 | 111.04 | 111.26 | 110.70 | 110.87 | 66,069 | +0.04(+0.03%) |
May 18, 2015 | 110.36 | 110.98 | 110.29 | 110.83 | 75,699 | +0.59(+0.53%) |
May 15, 2015 | 109.70 | 110.24 | 109.55 | 110.24 | 61,565 | +0.77(+0.70%) |
May 14, 2015 | 109.61 | 109.61 | 108.92 | 109.48 | 65,299 | +0.45(+0.41%) |
May 13, 2015 | 109.85 | 109.85 | 108.99 | 109.03 | 47,381 | -0.56(-0.51%) |
May 12, 2015 | 109.42 | 109.92 | 108.71 | 109.59 | 136,190 | -0.25(-0.23%) |
May 11, 2015 | 110.27 | 110.68 | 109.82 | 109.84 | 171,868 | -0.39(-0.36%) |
May 08, 2015 | 110.22 | 110.77 | 110.21 | 110.23 | 86,870 | +0.94(+0.86%) |
May 07, 2015 | 108.62 | 109.47 | 108.48 | 109.30 | 109,800 | +0.66(+0.61%) |
May 06, 2015 | 109.40 | 109.40 | 108.19 | 108.64 | 94,934 | -0.45(-0.41%) |
May 05, 2015 | 110.23 | 110.26 | 109.04 | 109.09 | 76,264 | -1.17(-1.06%) |
May 04, 2015 | 110.41 | 110.85 | 110.11 | 110.25 | 286,075 | +0.26(+0.23%) |
May 01, 2015 | 109.05 | 110.02 | 108.82 | 110.00 | 56,171 | +1.38(+1.27%) |
Apr 30, 2015 | 109.67 | 109.93 | 108.21 | 108.61 | 73,879 | -1.24(-1.13%) |
Apr 29, 2015 | 110.28 | 110.47 | 109.41 | 109.85 | 98,254 | -0.77(-0.70%) |
Apr 28, 2015 | 110.94 | 110.94 | 109.91 | 110.63 | 121,260 | -0.32(-0.29%) |
Apr 27, 2015 | 112.17 | 112.28 | 110.89 | 110.95 | 139,281 | -0.91(-0.82%) |
Apr 24, 2015 | 111.41 | 112.00 | 111.33 | 111.86 | 77,753 | +1.21(+1.09%) |
Apr 23, 2015 | 110.08 | 111.19 | 110.03 | 110.65 | 92,629 | +0.58(+0.53%) |
Apr 22, 2015 | 110.21 | 110.21 | 109.44 | 110.07 | 44,468 | +0.15(+0.14%) |
Apr 21, 2015 | 109.79 | 110.28 | 109.70 | 109.92 | 53,169 | +0.13(+0.12%) |
Apr 20, 2015 | 109.48 | 109.92 | 109.23 | 109.79 | 95,983 | +1.03(+0.95%) |
Apr 17, 2015 | 110.00 | 110.31 | 108.39 | 108.76 | 111,070 | -1.58(-1.43%) |
Apr 16, 2015 | 110.14 | 110.51 | 110.14 | 110.33 | 115,464 | +0.18(+0.16%) |
Apr 15, 2015 | 110.33 | 110.70 | 110.14 | 110.16 | 95,390 | +0.14(+0.13%) |
Apr 14, 2015 | 110.21 | 110.40 | 109.55 | 110.01 | 97,761 | -0.20(-0.18%) |
Apr 13, 2015 | 110.94 | 111.04 | 110.21 | 110.21 | 79,335 | -0.67(-0.60%) |
Apr 10, 2015 | 110.84 | 110.97 | 110.55 | 110.88 | 100,755 | +0.39(+0.35%) |
Apr 09, 2015 | 110.70 | 110.90 | 109.92 | 110.48 | 121,197 | +0.00(+0.00%) |
Apr 08, 2015 | 109.55 | 110.48 | 109.51 | 110.48 | 89,377 | +1.03(+0.94%) |
Apr 07, 2015 | 110.15 | 110.19 | 109.42 | 109.46 | 106,336 | -0.64(-0.58%) |
Apr 06, 2015 | 109.08 | 110.46 | 108.89 | 110.10 | 74,953 | +0.50(+0.46%) |
Apr 02, 2015 | 108.60 | 109.60 | 109.60 | 109.60 | 171,127 | +1.10(+1.01%) |