Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 101.80 | 102.60 | 100.20 | 100.60 | 327,229 | -0.60(-0.59%) |
Jun 29, 2015 | 102.60 | 103.20 | 100.60 | 101.20 | 416,367 | -2.60(-2.50%) |
Jun 26, 2015 | 106.60 | 107.60 | 103.40 | 103.80 | 619,828 | -2.60(-2.44%) |
Jun 25, 2015 | 107.40 | 107.60 | 106.20 | 106.40 | 372,132 | -0.80(-0.75%) |
Jun 24, 2015 | 107.20 | 108.61 | 106.00 | 107.20 | 335,292 | +0.00(+0.00%) |
Jun 23, 2015 | 108.20 | 108.80 | 105.20 | 107.20 | 728,162 | -1.60(-1.47%) |
Jun 22, 2015 | 108.80 | 109.60 | 107.60 | 108.80 | 336,472 | +0.00(+0.00%) |
Jun 19, 2015 | 111.20 | 111.20 | 108.60 | 108.80 | 541,536 | -2.00(-1.81%) |
Jun 18, 2015 | 109.00 | 111.40 | 107.80 | 110.80 | 565,950 | +2.40(+2.21%) |
Jun 17, 2015 | 111.80 | 112.20 | 106.40 | 108.40 | 1,119,561 | -3.40(-3.04%) |
Jun 16, 2015 | 112.40 | 114.60 | 111.60 | 111.80 | 442,174 | -1.20(-1.06%) |
Jun 15, 2015 | 114.80 | 115.60 | 111.00 | 113.00 | 409,405 | -2.60(-2.25%) |
Jun 12, 2015 | 116.60 | 117.70 | 115.20 | 115.60 | 323,553 | -1.50(-1.28%) |
Jun 11, 2015 | 116.20 | 119.00 | 116.20 | 117.10 | 289,463 | +0.70(+0.60%) |
Jun 10, 2015 | 117.80 | 118.20 | 115.80 | 116.40 | 337,253 | -0.60(-0.51%) |
Jun 09, 2015 | 119.60 | 119.60 | 116.30 | 117.00 | 416,780 | -2.60(-2.17%) |
Jun 08, 2015 | 122.00 | 122.40 | 118.60 | 119.60 | 329,562 | -2.20(-1.81%) |
Jun 05, 2015 | 120.80 | 122.60 | 120.30 | 121.80 | 354,544 | +1.70(+1.42%) |
Jun 04, 2015 | 122.20 | 122.80 | 119.60 | 120.10 | 471,716 | -2.90(-2.36%) |
Jun 03, 2015 | 116.00 | 124.40 | 115.00 | 123.00 | 1,473,755 | +2.40(+1.99%) |
Jun 02, 2015 | 125.00 | 125.60 | 119.10 | 120.60 | 1,018,066 | -5.00(-3.98%) |
Jun 01, 2015 | 127.80 | 128.40 | 125.00 | 125.60 | 313,445 | -2.00(-1.57%) |
May 29, 2015 | 127.80 | 130.20 | 127.20 | 127.60 | 243,650 | -0.50(-0.39%) |
May 28, 2015 | 127.40 | 128.80 | 126.20 | 128.10 | 241,175 | +0.10(+0.08%) |
May 27, 2015 | 129.40 | 130.00 | 127.00 | 128.00 | 297,290 | -1.40(-1.08%) |
May 26, 2015 | 130.00 | 130.80 | 128.60 | 129.40 | 237,080 | -1.40(-1.07%) |
May 22, 2015 | 130.20 | 130.80 | 130.80 | 130.80 | 254,545 | +0.60(+0.46%) |
May 21, 2015 | 130.20 | 133.00 | 129.60 | 130.20 | 245,299 | -0.60(-0.46%) |
May 20, 2015 | 132.20 | 132.60 | 128.20 | 130.80 | 391,549 | -1.80(-1.36%) |
May 19, 2015 | 131.00 | 133.60 | 131.00 | 132.60 | 273,156 | +1.80(+1.38%) |
May 18, 2015 | 131.20 | 132.80 | 130.60 | 130.80 | 261,602 | -1.40(-1.06%) |
May 15, 2015 | 133.00 | 134.80 | 130.60 | 132.20 | 385,328 | +0.00(+0.00%) |
May 14, 2015 | 135.20 | 135.40 | 130.20 | 132.20 | 442,693 | -2.40(-1.78%) |
May 13, 2015 | 134.80 | 137.20 | 134.20 | 134.60 | 387,198 | +0.00(+0.00%) |
May 12, 2015 | 134.40 | 136.20 | 134.20 | 134.60 | 430,923 | -1.20(-0.88%) |
May 11, 2015 | 133.80 | 136.80 | 133.00 | 135.80 | 552,968 | +3.20(+2.41%) |
May 08, 2015 | 129.00 | 133.90 | 128.00 | 132.60 | 750,209 | +4.40(+3.43%) |
May 07, 2015 | 126.00 | 130.20 | 124.60 | 128.20 | 758,041 | +1.80(+1.42%) |
May 06, 2015 | 136.00 | 136.00 | 123.80 | 126.40 | 1,488,951 | -10.40(-7.60%) |
May 05, 2015 | 142.00 | 143.50 | 136.28 | 136.80 | 894,463 | -4.00(-2.84%) |
May 04, 2015 | 136.20 | 143.70 | 136.00 | 140.80 | 625,644 | +5.00(+3.68%) |
May 01, 2015 | 139.20 | 139.80 | 132.20 | 135.80 | 833,820 | -2.60(-1.88%) |
Apr 30, 2015 | 141.60 | 141.80 | 138.10 | 138.40 | 511,765 | -3.00(-2.12%) |
Apr 29, 2015 | 139.80 | 141.80 | 138.00 | 141.40 | 401,406 | +1.40(+1.00%) |
Apr 28, 2015 | 141.20 | 142.20 | 137.20 | 140.00 | 447,796 | -0.20(-0.14%) |
Apr 27, 2015 | 143.20 | 143.80 | 139.80 | 140.20 | 327,586 | -2.10(-1.48%) |
Apr 24, 2015 | 143.80 | 145.00 | 141.40 | 142.30 | 424,250 | -0.70(-0.49%) |
Apr 23, 2015 | 140.80 | 144.80 | 140.80 | 143.00 | 377,252 | +1.60(+1.13%) |
Apr 22, 2015 | 142.40 | 143.30 | 140.40 | 141.40 | 401,555 | -1.20(-0.84%) |
Apr 21, 2015 | 144.60 | 145.00 | 141.70 | 142.60 | 577,685 | -2.40(-1.66%) |
Apr 20, 2015 | 150.40 | 150.80 | 143.40 | 145.00 | 678,968 | +1.00(+0.69%) |
Apr 17, 2015 | 146.00 | 146.20 | 143.20 | 144.00 | 231,141 | -3.00(-2.04%) |
Apr 16, 2015 | 145.00 | 148.00 | 144.60 | 147.00 | 266,305 | +1.40(+0.96%) |
Apr 15, 2015 | 145.40 | 147.20 | 143.20 | 145.60 | 360,079 | +0.60(+0.41%) |
Apr 14, 2015 | 149.00 | 149.00 | 143.00 | 145.00 | 408,603 | +0.00(+0.00%) |
Apr 13, 2015 | 148.20 | 148.20 | 144.40 | 145.00 | 258,182 | -2.60(-1.76%) |
Apr 10, 2015 | 146.80 | 149.00 | 145.80 | 147.60 | 307,540 | +0.80(+0.54%) |
Apr 09, 2015 | 145.60 | 147.60 | 144.20 | 146.80 | 330,104 | +0.80(+0.55%) |
Apr 08, 2015 | 143.00 | 147.00 | 141.60 | 146.00 | 486,674 | +2.20(+1.53%) |
Apr 07, 2015 | 142.80 | 146.40 | 142.40 | 143.80 | 439,821 | +1.60(+1.13%) |
Apr 06, 2015 | 140.40 | 144.20 | 139.80 | 142.20 | 478,571 | +1.00(+0.71%) |
Apr 02, 2015 | 140.40 | 141.20 | 141.20 | 141.20 | 507,315 | +0.80(+0.57%) |