Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 110.62 | 110.74 | 109.83 | 110.34 | 44,847,952 | +0.51(+0.47%) |
Jun 29, 2015 | 111.90 | 112.29 | 109.67 | 109.82 | 55,704,324 | -2.84(-2.53%) |
Jun 26, 2015 | 113.20 | 113.41 | 112.07 | 112.67 | 43,250,816 | -0.31(-0.27%) |
Jun 25, 2015 | 113.42 | 113.48 | 112.44 | 112.98 | 27,273,328 | -0.06(-0.05%) |
Jun 24, 2015 | 113.78 | 114.07 | 112.87 | 113.04 | 29,916,746 | -0.96(-0.85%) |
Jun 23, 2015 | 113.71 | 114.07 | 113.46 | 114.00 | 26,455,848 | +0.24(+0.21%) |
Jun 22, 2015 | 113.48 | 113.85 | 113.41 | 113.77 | 28,550,318 | +0.78(+0.69%) |
Jun 19, 2015 | 112.95 | 113.25 | 112.76 | 112.99 | 26,379,384 | -0.05(-0.05%) |
Jun 18, 2015 | 112.07 | 113.31 | 112.04 | 113.04 | 44,859,764 | +1.49(+1.34%) |
Jun 17, 2015 | 112.00 | 112.19 | 111.32 | 111.55 | 36,740,596 | -0.17(-0.15%) |
Jun 16, 2015 | 110.80 | 111.92 | 110.75 | 111.72 | 37,116,888 | +0.79(+0.71%) |
Jun 15, 2015 | 110.56 | 111.17 | 109.52 | 110.93 | 34,648,636 | -0.35(-0.32%) |
Jun 12, 2015 | 111.27 | 111.48 | 110.85 | 111.28 | 26,682,296 | -0.34(-0.30%) |
Jun 11, 2015 | 111.49 | 111.82 | 111.26 | 111.62 | 19,791,510 | +0.28(+0.25%) |
Jun 10, 2015 | 110.40 | 111.77 | 110.33 | 111.33 | 48,164,456 | +1.37(+1.25%) |
Jun 09, 2015 | 110.20 | 110.34 | 109.14 | 109.97 | 27,077,986 | -0.34(-0.30%) |
Jun 08, 2015 | 110.71 | 111.01 | 110.08 | 110.30 | 21,272,620 | -0.51(-0.46%) |
Jun 05, 2015 | 109.78 | 110.92 | 108.99 | 110.81 | 41,447,644 | +0.80(+0.72%) |
Jun 04, 2015 | 110.53 | 111.01 | 109.65 | 110.02 | 29,218,954 | -1.11(-1.00%) |
Jun 03, 2015 | 110.25 | 111.28 | 109.95 | 111.13 | 34,825,656 | +1.10(+1.00%) |
Jun 02, 2015 | 109.40 | 110.73 | 109.12 | 110.04 | 33,357,626 | +0.21(+0.19%) |
Jun 01, 2015 | 110.19 | 110.37 | 108.74 | 109.82 | 40,341,844 | +0.34(+0.32%) |
May 29, 2015 | 110.11 | 110.22 | 108.97 | 109.48 | 37,874,432 | -0.66(-0.60%) |
May 28, 2015 | 109.97 | 110.20 | 109.37 | 110.14 | 21,084,452 | -0.10(-0.09%) |
May 27, 2015 | 109.01 | 110.34 | 108.53 | 110.24 | 36,309,824 | +1.33(+1.22%) |
May 26, 2015 | 109.52 | 109.61 | 108.27 | 108.91 | 49,834,324 | -1.05(-0.96%) |
May 22, 2015 | 110.25 | 109.96 | 109.96 | 109.96 | 25,576,444 | -0.48(-0.43%) |
May 21, 2015 | 110.44 | 110.88 | 110.00 | 110.43 | 18,364,170 | -0.12(-0.11%) |
May 20, 2015 | 110.61 | 110.87 | 109.88 | 110.56 | 23,578,938 | +0.20(+0.18%) |
May 19, 2015 | 110.28 | 110.50 | 109.85 | 110.35 | 26,311,724 | -0.15(-0.14%) |
May 18, 2015 | 109.05 | 110.60 | 108.84 | 110.50 | 34,906,212 | +1.24(+1.13%) |
May 15, 2015 | 109.19 | 109.33 | 108.64 | 109.27 | 24,958,824 | -0.12(-0.11%) |
May 14, 2015 | 108.76 | 109.45 | 108.21 | 109.39 | 26,359,220 | +1.15(+1.07%) |
May 13, 2015 | 108.48 | 108.88 | 107.81 | 108.24 | 30,797,014 | -0.00(-0.00%) |
May 12, 2015 | 108.12 | 108.62 | 106.81 | 108.24 | 39,563,576 | -0.19(-0.18%) |
May 11, 2015 | 108.34 | 109.28 | 108.32 | 108.44 | 32,145,384 | +0.06(+0.06%) |
May 08, 2015 | 108.63 | 108.91 | 108.16 | 108.38 | 29,826,522 | +0.81(+0.75%) |
May 07, 2015 | 107.05 | 108.01 | 106.55 | 107.57 | 33,751,804 | +0.41(+0.38%) |
May 06, 2015 | 107.02 | 107.36 | 106.25 | 107.16 | 38,869,312 | +0.37(+0.35%) |
May 05, 2015 | 108.12 | 108.36 | 106.29 | 106.79 | 64,378,492 | -1.38(-1.27%) |
May 04, 2015 | 107.92 | 109.00 | 107.63 | 108.17 | 42,634,184 | +0.39(+0.36%) |
May 01, 2015 | 107.39 | 107.95 | 106.84 | 107.78 | 54,313,992 | +0.70(+0.65%) |
Apr 30, 2015 | 108.75 | 109.08 | 106.62 | 107.08 | 81,919,856 | -2.32(-2.12%) |
Apr 29, 2015 | 109.99 | 110.37 | 109.25 | 109.40 | 29,914,060 | -1.20(-1.09%) |
Apr 28, 2015 | 110.05 | 110.79 | 108.91 | 110.60 | 40,347,848 | +0.61(+0.55%) |
Apr 27, 2015 | 111.53 | 112.15 | 109.61 | 109.99 | 37,257,876 | -1.23(-1.10%) |
Apr 24, 2015 | 111.64 | 111.75 | 111.07 | 111.22 | 16,965,978 | -0.37(-0.33%) |
Apr 23, 2015 | 110.88 | 111.82 | 110.69 | 111.59 | 20,396,674 | +0.50(+0.45%) |
Apr 22, 2015 | 110.92 | 111.24 | 109.99 | 111.09 | 24,886,042 | +0.17(+0.15%) |
Apr 21, 2015 | 111.03 | 111.56 | 110.83 | 110.92 | 15,663,557 | -0.11(-0.10%) |
Apr 20, 2015 | 110.50 | 111.30 | 110.31 | 111.03 | 27,840,692 | +1.08(+0.98%) |
Apr 17, 2015 | 110.57 | 110.94 | 109.42 | 109.96 | 54,639,096 | -1.81(-1.62%) |
Apr 16, 2015 | 111.76 | 112.01 | 111.48 | 111.77 | 27,656,576 | -0.06(-0.06%) |
Apr 15, 2015 | 111.48 | 112.34 | 111.27 | 111.83 | 42,189,592 | +0.78(+0.70%) |
Apr 14, 2015 | 111.11 | 111.41 | 110.27 | 111.05 | 25,575,800 | -0.03(-0.02%) |
Apr 13, 2015 | 111.07 | 111.69 | 110.97 | 111.08 | 25,822,456 | +0.07(+0.06%) |
Apr 10, 2015 | 110.85 | 111.16 | 110.65 | 111.01 | 16,936,354 | +0.53(+0.48%) |
Apr 09, 2015 | 110.78 | 111.11 | 109.37 | 110.48 | 25,263,808 | -0.40(-0.36%) |
Apr 08, 2015 | 109.91 | 111.04 | 109.91 | 110.88 | 21,855,098 | +0.94(+0.86%) |
Apr 07, 2015 | 110.43 | 110.90 | 109.90 | 109.93 | 22,875,378 | -0.71(-0.64%) |
Apr 06, 2015 | 109.50 | 110.88 | 109.47 | 110.64 | 24,947,444 | +0.49(+0.44%) |
Apr 02, 2015 | 109.89 | 110.15 | 110.15 | 110.15 | 26,691,100 | +0.20(+0.18%) |