Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 102.07 | 102.73 | 99.53 | 100.89 | 577,008 | -0.33(-0.32%) |
Jun 29, 2015 | 99.26 | 102.33 | 99.04 | 101.22 | 515,578 | +0.36(+0.36%) |
Jun 26, 2015 | 102.94 | 103.05 | 100.77 | 100.86 | 727,634 | -2.09(-2.03%) |
Jun 25, 2015 | 103.40 | 104.09 | 102.62 | 102.94 | 380,443 | -0.40(-0.39%) |
Jun 24, 2015 | 104.84 | 105.97 | 102.78 | 103.34 | 474,944 | -1.69(-1.61%) |
Jun 23, 2015 | 102.77 | 105.04 | 101.92 | 105.03 | 504,869 | +1.95(+1.90%) |
Jun 22, 2015 | 101.85 | 103.23 | 100.45 | 103.08 | 555,041 | +2.11(+2.09%) |
Jun 19, 2015 | 102.86 | 103.88 | 100.80 | 100.96 | 1,254,329 | -3.03(-2.91%) |
Jun 18, 2015 | 107.05 | 107.05 | 103.82 | 103.99 | 504,408 | -2.90(-2.71%) |
Jun 17, 2015 | 107.00 | 107.66 | 104.25 | 106.89 | 546,689 | +1.03(+0.97%) |
Jun 16, 2015 | 106.85 | 107.40 | 105.02 | 105.86 | 421,063 | -0.88(-0.82%) |
Jun 15, 2015 | 106.53 | 107.78 | 106.17 | 106.74 | 282,965 | -1.46(-1.35%) |
Jun 12, 2015 | 107.63 | 108.95 | 106.88 | 108.20 | 296,772 | +0.14(+0.13%) |
Jun 11, 2015 | 109.33 | 109.34 | 107.62 | 108.06 | 340,094 | -1.17(-1.07%) |
Jun 10, 2015 | 108.51 | 109.48 | 107.50 | 109.23 | 456,687 | +2.59(+2.43%) |
Jun 09, 2015 | 107.23 | 107.47 | 106.07 | 106.63 | 360,095 | +0.32(+0.30%) |
Jun 08, 2015 | 107.31 | 108.16 | 106.04 | 106.31 | 503,370 | -1.22(-1.14%) |
Jun 05, 2015 | 104.39 | 108.00 | 103.75 | 107.54 | 532,193 | +2.89(+2.76%) |
Jun 04, 2015 | 104.16 | 105.16 | 103.43 | 104.64 | 496,455 | -0.49(-0.46%) |
Jun 03, 2015 | 104.26 | 105.91 | 103.96 | 105.13 | 545,401 | +0.75(+0.72%) |
Jun 02, 2015 | 102.70 | 106.07 | 102.67 | 104.38 | 624,110 | +2.05(+2.01%) |
Jun 01, 2015 | 104.49 | 104.49 | 100.88 | 102.33 | 923,666 | -1.61(-1.55%) |
May 29, 2015 | 106.09 | 106.62 | 103.88 | 103.94 | 750,498 | -2.15(-2.03%) |
May 28, 2015 | 106.65 | 106.78 | 104.45 | 106.08 | 476,251 | -1.09(-1.02%) |
May 27, 2015 | 106.78 | 108.94 | 105.65 | 107.17 | 429,230 | +0.45(+0.42%) |
May 26, 2015 | 108.55 | 110.09 | 106.20 | 106.72 | 601,831 | -3.03(-2.76%) |
May 22, 2015 | 109.27 | 109.75 | 109.75 | 109.75 | 409,852 | -0.39(-0.35%) |
May 21, 2015 | 109.73 | 112.01 | 109.73 | 110.14 | 466,351 | +0.91(+0.83%) |
May 20, 2015 | 109.11 | 110.77 | 108.37 | 109.23 | 411,867 | +0.11(+0.10%) |
May 19, 2015 | 110.00 | 110.85 | 107.10 | 109.12 | 632,665 | -2.77(-2.47%) |
May 18, 2015 | 112.49 | 113.06 | 110.31 | 111.89 | 532,956 | -0.86(-0.76%) |
May 15, 2015 | 113.55 | 113.61 | 110.83 | 112.75 | 423,870 | -0.58(-0.52%) |
May 14, 2015 | 114.50 | 115.38 | 112.22 | 113.33 | 455,319 | -0.87(-0.76%) |
May 13, 2015 | 114.90 | 115.01 | 112.16 | 114.20 | 473,158 | +0.49(+0.43%) |
May 12, 2015 | 111.03 | 114.86 | 111.03 | 113.71 | 407,254 | +1.07(+0.95%) |
May 11, 2015 | 115.38 | 115.89 | 111.87 | 112.64 | 518,504 | -2.67(-2.32%) |
May 08, 2015 | 113.30 | 115.80 | 111.47 | 115.31 | 668,906 | +2.75(+2.44%) |
May 07, 2015 | 113.74 | 114.81 | 111.31 | 112.56 | 714,402 | -1.98(-1.73%) |
May 06, 2015 | 116.93 | 117.29 | 113.77 | 114.54 | 663,405 | -1.10(-0.95%) |
May 05, 2015 | 117.20 | 118.39 | 114.93 | 115.64 | 657,652 | -0.29(-0.25%) |
May 04, 2015 | 117.67 | 118.28 | 115.26 | 115.93 | 570,959 | -1.27(-1.09%) |
May 01, 2015 | 115.93 | 119.32 | 114.92 | 117.21 | 1,074,785 | +1.06(+0.91%) |
Apr 30, 2015 | 113.62 | 116.75 | 111.82 | 116.14 | 909,467 | +1.65(+1.44%) |
Apr 29, 2015 | 110.60 | 114.61 | 110.44 | 114.50 | 722,363 | +3.12(+2.80%) |
Apr 28, 2015 | 111.42 | 112.19 | 110.22 | 111.38 | 948,221 | +0.15(+0.14%) |
Apr 27, 2015 | 111.23 | 114.45 | 110.97 | 111.22 | 749,419 | +0.91(+0.83%) |
Apr 24, 2015 | 111.00 | 112.72 | 107.92 | 110.31 | 973,990 | -0.56(-0.50%) |
Apr 23, 2015 | 103.95 | 111.76 | 102.92 | 110.87 | 1,563,369 | +10.02(+9.93%) |
Apr 22, 2015 | 102.11 | 102.68 | 99.69 | 100.86 | 1,110,603 | -0.16(-0.16%) |
Apr 21, 2015 | 106.81 | 106.81 | 100.11 | 101.02 | 969,295 | -5.46(-5.13%) |
Apr 20, 2015 | 107.07 | 108.21 | 105.99 | 106.47 | 545,103 | -0.56(-0.53%) |
Apr 17, 2015 | 106.36 | 107.51 | 105.09 | 107.04 | 793,176 | +0.52(+0.49%) |
Apr 16, 2015 | 108.20 | 108.20 | 103.93 | 106.52 | 1,351,911 | -1.73(-1.59%) |
Apr 15, 2015 | 104.78 | 108.46 | 103.52 | 108.25 | 1,181,847 | +4.35(+4.19%) |
Apr 14, 2015 | 104.30 | 105.04 | 103.33 | 103.89 | 798,960 | +0.06(+0.06%) |
Apr 13, 2015 | 104.92 | 105.48 | 103.37 | 103.83 | 521,027 | -0.52(-0.50%) |
Apr 10, 2015 | 104.56 | 104.71 | 102.18 | 104.35 | 623,729 | +0.25(+0.24%) |
Apr 09, 2015 | 101.37 | 105.66 | 100.88 | 104.10 | 800,415 | +3.16(+3.13%) |
Apr 08, 2015 | 101.06 | 101.89 | 99.61 | 100.94 | 768,054 | +0.24(+0.24%) |
Apr 07, 2015 | 101.01 | 102.49 | 99.74 | 100.70 | 570,427 | -0.22(-0.22%) |
Apr 06, 2015 | 99.64 | 101.88 | 99.07 | 100.92 | 774,665 | +2.04(+2.07%) |
Apr 02, 2015 | 93.02 | 98.88 | 98.88 | 98.88 | 1,258,765 | +5.55(+5.94%) |