Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 105.42 | 105.42 | 104.22 | 104.56 | 5,595,989 | -0.20(-0.19%) |
Jun 29, 2015 | 105.37 | 106.29 | 104.71 | 104.76 | 5,156,366 | -1.60(-1.50%) |
Jun 26, 2015 | 106.86 | 107.23 | 106.22 | 106.36 | 13,916,493 | -0.40(-0.37%) |
Jun 25, 2015 | 107.87 | 107.99 | 106.76 | 106.76 | 3,747,293 | -0.57(-0.53%) |
Jun 24, 2015 | 108.45 | 108.45 | 107.24 | 107.33 | 5,519,439 | -1.06(-0.98%) |
Jun 23, 2015 | 108.24 | 109.26 | 107.72 | 108.39 | 5,757,494 | +0.57(+0.53%) |
Jun 22, 2015 | 107.77 | 108.22 | 107.48 | 107.82 | 3,633,595 | +0.48(+0.44%) |
Jun 19, 2015 | 107.75 | 108.27 | 107.20 | 107.35 | 11,004,383 | -0.81(-0.75%) |
Jun 18, 2015 | 107.39 | 108.46 | 107.39 | 108.16 | 5,181,536 | +0.69(+0.65%) |
Jun 17, 2015 | 107.35 | 107.90 | 106.78 | 107.46 | 4,453,710 | +0.21(+0.20%) |
Jun 16, 2015 | 106.92 | 107.61 | 106.65 | 107.25 | 5,055,497 | +0.37(+0.35%) |
Jun 15, 2015 | 107.35 | 106.99 | 105.58 | 106.88 | 6,604,445 | -0.47(-0.44%) |
Jun 12, 2015 | 108.14 | 108.19 | 107.15 | 107.35 | 4,768,087 | -1.15(-1.06%) |
Jun 11, 2015 | 108.81 | 109.56 | 108.34 | 108.50 | 5,388,664 | -0.09(-0.08%) |
Jun 10, 2015 | 107.03 | 108.89 | 106.75 | 108.59 | 7,280,425 | +2.08(+1.95%) |
Jun 09, 2015 | 106.29 | 106.72 | 105.02 | 106.50 | 5,282,708 | +0.22(+0.21%) |
Jun 08, 2015 | 107.46 | 107.53 | 106.08 | 106.29 | 5,847,046 | -1.32(-1.23%) |
Jun 05, 2015 | 108.16 | 108.58 | 107.48 | 107.61 | 4,823,186 | -0.63(-0.58%) |
Jun 04, 2015 | 108.98 | 109.67 | 107.95 | 108.24 | 4,790,253 | -0.99(-0.91%) |
Jun 03, 2015 | 109.60 | 110.28 | 109.04 | 109.23 | 3,315,060 | +0.17(+0.16%) |
Jun 02, 2015 | 109.06 | 109.57 | 108.27 | 109.06 | 4,000,667 | -0.34(-0.31%) |
Jun 01, 2015 | 109.42 | 109.95 | 108.66 | 109.40 | 4,644,250 | +0.34(+0.31%) |
May 29, 2015 | 110.15 | 110.15 | 109.06 | 109.06 | 6,365,540 | -1.32(-1.20%) |
May 28, 2015 | 110.21 | 110.46 | 109.71 | 110.38 | 2,693,306 | -0.19(-0.17%) |
May 27, 2015 | 110.03 | 110.88 | 109.60 | 110.57 | 4,300,303 | +1.20(+1.10%) |
May 26, 2015 | 110.64 | 110.64 | 108.72 | 109.36 | 5,995,442 | -1.34(-1.21%) |
May 22, 2015 | 111.24 | 110.71 | 110.71 | 110.71 | 4,433,031 | -0.72(-0.65%) |
May 21, 2015 | 111.42 | 111.94 | 111.23 | 111.43 | 3,571,059 | -0.27(-0.24%) |
May 20, 2015 | 111.42 | 112.14 | 110.86 | 111.70 | 3,578,988 | +0.18(+0.16%) |
May 19, 2015 | 111.19 | 111.69 | 110.52 | 111.52 | 3,924,815 | +0.27(+0.24%) |
May 18, 2015 | 111.49 | 111.53 | 110.76 | 111.25 | 3,065,538 | -0.13(-0.11%) |
May 15, 2015 | 111.80 | 112.12 | 110.95 | 111.38 | 4,537,069 | -0.51(-0.45%) |
May 14, 2015 | 111.53 | 112.11 | 111.42 | 111.89 | 3,794,249 | +1.14(+1.03%) |
May 13, 2015 | 110.08 | 111.04 | 109.76 | 110.75 | 3,822,843 | +1.11(+1.01%) |
May 12, 2015 | 109.64 | 110.24 | 108.54 | 109.64 | 4,608,165 | -0.37(-0.33%) |
May 11, 2015 | 110.98 | 111.20 | 109.83 | 110.00 | 4,139,533 | -1.00(-0.90%) |
May 08, 2015 | 111.17 | 111.42 | 110.72 | 111.00 | 4,810,892 | +1.09(+0.99%) |
May 07, 2015 | 109.04 | 110.55 | 108.67 | 109.92 | 3,846,451 | +0.60(+0.55%) |
May 06, 2015 | 111.15 | 111.89 | 108.55 | 109.31 | 5,617,523 | -1.15(-1.04%) |
May 05, 2015 | 110.74 | 111.20 | 109.75 | 110.46 | 5,630,473 | -0.57(-0.51%) |
May 04, 2015 | 111.35 | 112.52 | 110.86 | 111.03 | 6,305,105 | +0.19(+0.17%) |
May 01, 2015 | 110.54 | 111.05 | 110.04 | 110.84 | 5,189,537 | +1.52(+1.39%) |
Apr 30, 2015 | 110.90 | 111.23 | 108.69 | 109.32 | 7,932,899 | -1.99(-1.78%) |
Apr 29, 2015 | 110.67 | 111.77 | 110.28 | 111.31 | 7,077,833 | +0.31(+0.28%) |
Apr 28, 2015 | 109.03 | 111.49 | 108.51 | 111.00 | 9,113,596 | +2.04(+1.87%) |
Apr 27, 2015 | 109.06 | 109.45 | 108.69 | 108.96 | 4,964,728 | +0.61(+0.56%) |
Apr 24, 2015 | 108.64 | 109.04 | 107.69 | 108.36 | 6,092,657 | -0.29(-0.27%) |
Apr 23, 2015 | 105.45 | 109.72 | 105.39 | 108.65 | 12,903,784 | +3.11(+2.95%) |
Apr 22, 2015 | 104.92 | 105.94 | 103.96 | 105.54 | 6,306,119 | +0.70(+0.67%) |
Apr 21, 2015 | 105.99 | 106.83 | 104.70 | 104.83 | 15,170,708 | -1.21(-1.14%) |
Apr 20, 2015 | 103.45 | 106.35 | 103.39 | 106.05 | 15,040,654 | +3.50(+3.42%) |
Apr 17, 2015 | 103.23 | 103.30 | 102.13 | 102.54 | 6,760,131 | -1.57(-1.51%) |
Apr 16, 2015 | 104.23 | 104.66 | 103.74 | 104.11 | 4,915,168 | -0.64(-0.61%) |
Apr 15, 2015 | 103.79 | 105.28 | 103.71 | 104.75 | 5,481,607 | +1.17(+1.13%) |
Apr 14, 2015 | 103.66 | 103.86 | 102.62 | 103.58 | 4,260,754 | -0.05(-0.05%) |
Apr 13, 2015 | 103.63 | 104.67 | 103.62 | 103.63 | 6,060,963 | -0.31(-0.29%) |
Apr 10, 2015 | 103.61 | 104.23 | 102.91 | 103.94 | 3,941,766 | +0.33(+0.32%) |
Apr 09, 2015 | 103.20 | 103.69 | 102.57 | 103.61 | 3,546,582 | +0.31(+0.30%) |
Apr 08, 2015 | 103.21 | 104.38 | 102.76 | 103.30 | 3,955,272 | -0.14(-0.14%) |
Apr 07, 2015 | 103.18 | 104.57 | 103.15 | 103.44 | 4,932,436 | +0.02(+0.02%) |
Apr 06, 2015 | 101.92 | 103.90 | 101.29 | 103.42 | 5,430,253 | +1.02(+0.99%) |
Apr 02, 2015 | 101.81 | 102.40 | 102.40 | 102.40 | 7,319,765 | +0.81(+0.80%) |