Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 101.99 | 102.53 | 101.18 | 101.86 | 1,895,035 | +0.93(+0.92%) |
Jun 29, 2015 | 103.36 | 103.52 | 100.84 | 100.94 | 1,931,223 | -3.77(-3.61%) |
Jun 26, 2015 | 105.10 | 105.13 | 104.16 | 104.71 | 3,221,842 | +0.46(+0.44%) |
Jun 25, 2015 | 105.36 | 105.36 | 104.18 | 104.25 | 1,544,855 | -0.42(-0.41%) |
Jun 24, 2015 | 105.07 | 105.75 | 104.53 | 104.68 | 1,702,078 | -1.13(-1.06%) |
Jun 23, 2015 | 105.37 | 105.99 | 105.37 | 105.80 | 1,688,150 | +0.33(+0.32%) |
Jun 22, 2015 | 105.46 | 105.80 | 104.75 | 105.47 | 1,275,439 | +1.23(+1.18%) |
Jun 19, 2015 | 105.09 | 105.83 | 104.11 | 104.24 | 1,567,872 | -1.34(-1.27%) |
Jun 18, 2015 | 105.11 | 105.82 | 104.59 | 105.57 | 996,910 | +0.92(+0.88%) |
Jun 17, 2015 | 105.10 | 105.44 | 104.34 | 104.65 | 1,165,640 | -0.10(-0.09%) |
Jun 16, 2015 | 103.69 | 104.88 | 103.69 | 104.75 | 754,974 | +0.47(+0.45%) |
Jun 15, 2015 | 103.46 | 104.46 | 103.13 | 104.28 | 1,130,589 | -0.36(-0.34%) |
Jun 12, 2015 | 105.29 | 105.39 | 104.38 | 104.64 | 1,008,824 | -1.06(-1.00%) |
Jun 11, 2015 | 106.03 | 106.56 | 105.41 | 105.70 | 1,393,558 | -0.19(-0.18%) |
Jun 10, 2015 | 103.78 | 106.10 | 103.78 | 105.88 | 2,075,680 | +2.88(+2.79%) |
Jun 09, 2015 | 102.69 | 103.30 | 102.30 | 103.01 | 1,311,764 | +0.16(+0.16%) |
Jun 08, 2015 | 103.52 | 103.94 | 102.80 | 102.84 | 1,408,728 | -0.39(-0.38%) |
Jun 05, 2015 | 103.21 | 103.83 | 102.46 | 103.23 | 1,824,101 | +1.04(+1.02%) |
Jun 04, 2015 | 101.53 | 103.41 | 101.53 | 102.19 | 1,378,791 | -1.66(-1.59%) |
Jun 03, 2015 | 103.36 | 104.64 | 102.80 | 103.85 | 1,730,336 | +1.04(+1.02%) |
Jun 02, 2015 | 101.59 | 103.64 | 101.44 | 102.80 | 1,983,226 | +1.22(+1.20%) |
Jun 01, 2015 | 101.64 | 102.20 | 100.96 | 101.59 | 1,538,072 | +0.00(+0.00%) |
May 29, 2015 | 103.29 | 103.67 | 101.57 | 101.59 | 2,053,612 | -1.97(-1.91%) |
May 28, 2015 | 103.28 | 103.67 | 102.70 | 103.56 | 1,350,874 | +0.11(+0.10%) |
May 27, 2015 | 103.55 | 103.92 | 103.23 | 103.45 | 1,694,827 | +0.06(+0.06%) |
May 26, 2015 | 104.25 | 104.65 | 103.30 | 103.40 | 1,762,529 | -1.19(-1.14%) |
May 22, 2015 | 104.49 | 104.59 | 104.59 | 104.59 | 895,787 | -0.02(-0.02%) |
May 21, 2015 | 104.35 | 104.89 | 104.33 | 104.60 | 926,875 | -0.14(-0.13%) |
May 20, 2015 | 105.04 | 105.29 | 104.37 | 104.74 | 1,531,126 | -0.42(-0.40%) |
May 19, 2015 | 105.44 | 105.83 | 104.77 | 105.16 | 1,081,681 | +0.00(+0.00%) |
May 18, 2015 | 104.03 | 105.19 | 103.87 | 105.16 | 1,341,911 | +0.79(+0.76%) |
May 15, 2015 | 104.68 | 104.73 | 103.63 | 104.37 | 1,368,504 | -0.24(-0.23%) |
May 14, 2015 | 103.94 | 104.63 | 103.33 | 104.61 | 1,173,288 | +1.47(+1.42%) |
May 13, 2015 | 101.64 | 103.46 | 101.56 | 103.14 | 2,231,587 | +1.44(+1.42%) |
May 12, 2015 | 101.53 | 102.12 | 100.62 | 101.70 | 1,196,693 | -0.56(-0.55%) |
May 11, 2015 | 102.88 | 103.56 | 102.22 | 102.26 | 1,357,255 | -0.76(-0.74%) |
May 08, 2015 | 102.81 | 103.52 | 102.01 | 103.02 | 1,801,645 | +1.46(+1.44%) |
May 07, 2015 | 100.39 | 101.92 | 100.30 | 101.56 | 1,832,720 | +0.87(+0.87%) |
May 06, 2015 | 102.14 | 102.28 | 99.76 | 100.69 | 1,997,955 | -0.92(-0.91%) |
May 05, 2015 | 102.50 | 103.14 | 101.44 | 101.61 | 1,374,386 | -1.12(-1.09%) |
May 04, 2015 | 102.48 | 103.02 | 101.93 | 102.73 | 1,240,891 | +0.47(+0.46%) |
May 01, 2015 | 102.82 | 103.30 | 101.38 | 102.26 | 1,460,800 | +0.11(+0.10%) |
Apr 30, 2015 | 103.25 | 103.95 | 101.97 | 102.15 | 1,741,048 | -1.25(-1.21%) |
Apr 29, 2015 | 102.66 | 104.15 | 102.66 | 103.41 | 1,808,389 | +0.28(+0.27%) |
Apr 28, 2015 | 102.20 | 103.23 | 101.91 | 103.12 | 1,666,835 | +0.36(+0.36%) |
Apr 27, 2015 | 103.92 | 104.39 | 102.56 | 102.76 | 1,885,581 | -0.86(-0.83%) |
Apr 24, 2015 | 102.75 | 103.91 | 102.53 | 103.62 | 1,877,425 | +0.47(+0.46%) |
Apr 23, 2015 | 103.22 | 103.84 | 101.62 | 103.15 | 5,346,506 | -3.61(-3.38%) |
Apr 22, 2015 | 105.82 | 106.87 | 104.43 | 106.75 | 1,991,561 | +1.05(+0.99%) |
Apr 21, 2015 | 106.08 | 106.24 | 105.28 | 105.71 | 1,936,144 | -0.18(-0.17%) |
Apr 20, 2015 | 105.42 | 106.20 | 105.10 | 105.89 | 1,384,951 | +1.10(+1.05%) |
Apr 17, 2015 | 105.39 | 105.72 | 104.26 | 104.78 | 1,856,554 | -1.28(-1.21%) |
Apr 16, 2015 | 105.44 | 106.64 | 104.93 | 106.07 | 2,873,985 | +1.50(+1.44%) |
Apr 15, 2015 | 105.40 | 106.62 | 103.95 | 104.56 | 4,196,035 | +0.53(+0.51%) |
Apr 14, 2015 | 102.60 | 106.14 | 101.70 | 104.04 | 4,624,337 | +1.33(+1.29%) |
Apr 13, 2015 | 100.83 | 103.68 | 100.66 | 102.71 | 3,069,722 | +1.70(+1.69%) |
Apr 10, 2015 | 101.79 | 101.98 | 98.00 | 101.00 | 5,007,307 | -0.61(-0.60%) |
Apr 09, 2015 | 104.39 | 105.00 | 100.48 | 101.61 | 3,364,469 | -2.79(-2.67%) |
Apr 08, 2015 | 104.39 | 104.77 | 103.62 | 104.40 | 1,655,828 | +0.45(+0.44%) |
Apr 07, 2015 | 105.12 | 105.58 | 103.95 | 103.95 | 1,124,540 | -1.03(-0.98%) |
Apr 06, 2015 | 104.29 | 105.59 | 103.87 | 104.98 | 1,081,312 | -0.62(-0.58%) |
Apr 02, 2015 | 105.56 | 105.59 | 105.59 | 105.59 | 1,511,182 | -0.22(-0.21%) |