Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 107.29 | 107.29 | 106.34 | 106.63 | 401,694 | -1.43(-1.32%) |
May 28, 2015 | 107.37 | 108.23 | 107.35 | 108.06 | 284,525 | +0.75(+0.70%) |
May 27, 2015 | 107.27 | 107.49 | 106.96 | 107.31 | 319,363 | +0.83(+0.78%) |
May 26, 2015 | 107.08 | 107.08 | 106.05 | 106.48 | 379,214 | -0.40(-0.38%) |
May 22, 2015 | 106.70 | 106.89 | 106.89 | 106.89 | 262,251 | -0.94(-0.88%) |
May 21, 2015 | 107.32 | 107.92 | 107.32 | 107.83 | 183,463 | +0.33(+0.31%) |
May 20, 2015 | 107.64 | 107.99 | 107.31 | 107.50 | 156,488 | -0.40(-0.37%) |
May 19, 2015 | 108.15 | 108.45 | 107.71 | 107.90 | 289,307 | +0.08(+0.07%) |
May 18, 2015 | 107.79 | 107.87 | 107.61 | 107.82 | 182,700 | +0.05(+0.04%) |
May 15, 2015 | 107.22 | 107.79 | 107.22 | 107.78 | 229,782 | +1.10(+1.03%) |
May 14, 2015 | 106.51 | 106.71 | 105.91 | 106.68 | 194,539 | +1.03(+0.97%) |
May 13, 2015 | 106.21 | 106.67 | 105.57 | 105.65 | 465,124 | -0.80(-0.76%) |
May 12, 2015 | 106.34 | 106.75 | 105.94 | 106.45 | 749,314 | +0.16(+0.15%) |
May 11, 2015 | 106.62 | 106.89 | 106.27 | 106.29 | 978,537 | -3.61(-3.29%) |
May 08, 2015 | 107.88 | 110.07 | 107.78 | 109.90 | 414,336 | +3.25(+3.05%) |
May 07, 2015 | 105.83 | 106.76 | 105.82 | 106.65 | 269,604 | +0.59(+0.55%) |
May 06, 2015 | 106.19 | 106.71 | 105.56 | 106.07 | 418,345 | -0.30(-0.28%) |
May 05, 2015 | 107.84 | 108.11 | 106.29 | 106.37 | 344,106 | -1.94(-1.79%) |
May 04, 2015 | 108.10 | 108.59 | 107.94 | 108.31 | 222,361 | +0.08(+0.07%) |
May 01, 2015 | 107.30 | 108.23 | 107.27 | 108.23 | 319,515 | +0.73(+0.68%) |
Apr 30, 2015 | 108.26 | 108.51 | 107.26 | 107.50 | 319,212 | -1.37(-1.26%) |
Apr 29, 2015 | 109.29 | 110.17 | 108.32 | 108.87 | 365,849 | -0.98(-0.89%) |
Apr 28, 2015 | 109.95 | 110.46 | 109.50 | 109.86 | 545,596 | +1.08(+1.00%) |
Apr 27, 2015 | 109.00 | 109.23 | 108.69 | 108.77 | 353,011 | -0.42(-0.39%) |
Apr 24, 2015 | 109.24 | 109.40 | 109.02 | 109.20 | 358,791 | +0.14(+0.13%) |
Apr 23, 2015 | 109.16 | 109.25 | 108.74 | 109.06 | 508,223 | -0.49(-0.44%) |
Apr 22, 2015 | 109.40 | 109.72 | 109.17 | 109.55 | 211,766 | +0.26(+0.23%) |
Apr 21, 2015 | 109.32 | 109.73 | 109.25 | 109.29 | 473,005 | +2.01(+1.87%) |
Apr 20, 2015 | 107.29 | 107.75 | 107.21 | 107.28 | 196,052 | +0.23(+0.22%) |
Apr 17, 2015 | 107.48 | 107.51 | 106.72 | 107.05 | 328,357 | -0.43(-0.40%) |
Apr 16, 2015 | 107.63 | 107.88 | 107.33 | 107.47 | 241,211 | -0.08(-0.07%) |
Apr 15, 2015 | 107.67 | 107.78 | 107.24 | 107.55 | 229,641 | +0.33(+0.30%) |
Apr 14, 2015 | 107.25 | 107.47 | 106.83 | 107.23 | 221,943 | +0.85(+0.80%) |
Apr 13, 2015 | 106.46 | 106.72 | 106.10 | 106.38 | 414,046 | -1.62(-1.50%) |
Apr 10, 2015 | 107.27 | 108.12 | 107.23 | 107.99 | 414,282 | -0.20(-0.19%) |
Apr 09, 2015 | 107.57 | 108.36 | 107.49 | 108.19 | 357,775 | -0.02(-0.02%) |
Apr 08, 2015 | 108.15 | 108.55 | 107.91 | 108.22 | 183,807 | +0.17(+0.16%) |
Apr 07, 2015 | 108.34 | 108.76 | 107.99 | 108.05 | 337,248 | -0.71(-0.65%) |
Apr 06, 2015 | 108.26 | 109.20 | 108.26 | 108.76 | 204,040 | +0.48(+0.44%) |
Apr 02, 2015 | 108.13 | 108.28 | 108.28 | 108.28 | 321,994 | +1.19(+1.11%) |
Apr 01, 2015 | 106.97 | 107.23 | 106.54 | 107.09 | 464,138 | -1.09(-1.01%) |
Mar 31, 2015 | 108.94 | 108.99 | 108.04 | 108.18 | 717,848 | -2.06(-1.87%) |
Mar 30, 2015 | 109.55 | 110.54 | 109.33 | 110.23 | 626,061 | +0.12(+0.11%) |
Mar 27, 2015 | 110.07 | 110.20 | 109.59 | 110.12 | 307,961 | -0.55(-0.50%) |
Mar 26, 2015 | 110.58 | 111.09 | 110.36 | 110.67 | 419,474 | -0.54(-0.49%) |
Mar 25, 2015 | 112.32 | 112.32 | 111.19 | 111.21 | 425,334 | -0.55(-0.49%) |
Mar 24, 2015 | 112.31 | 112.31 | 111.67 | 111.76 | 392,711 | -0.62(-0.55%) |
Mar 23, 2015 | 112.38 | 112.75 | 112.09 | 112.38 | 622,213 | +1.72(+1.56%) |
Mar 20, 2015 | 110.30 | 110.97 | 110.22 | 110.65 | 526,138 | +2.31(+2.13%) |
Mar 19, 2015 | 108.37 | 108.72 | 107.99 | 108.34 | 401,657 | +0.02(+0.01%) |
Mar 18, 2015 | 107.57 | 108.46 | 107.09 | 108.32 | 592,117 | +2.41(+2.28%) |
Mar 17, 2015 | 106.01 | 106.23 | 105.63 | 105.91 | 1,055,968 | -0.43(-0.41%) |
Mar 16, 2015 | 106.22 | 106.82 | 106.07 | 106.34 | 350,457 | +1.04(+0.99%) |
Mar 13, 2015 | 105.06 | 105.46 | 104.75 | 105.30 | 508,525 | -1.05(-0.99%) |
Mar 12, 2015 | 105.30 | 106.46 | 105.30 | 106.35 | 405,010 | +2.73(+2.63%) |
Mar 11, 2015 | 103.78 | 103.97 | 103.49 | 103.62 | 288,030 | +0.24(+0.23%) |
Mar 10, 2015 | 103.74 | 103.92 | 103.31 | 103.38 | 285,702 | -1.31(-1.26%) |
Mar 09, 2015 | 104.78 | 104.90 | 104.35 | 104.70 | 225,111 | +0.39(+0.37%) |
Mar 06, 2015 | 104.64 | 105.15 | 104.16 | 104.31 | 238,885 | -0.01(-0.01%) |
Mar 05, 2015 | 104.36 | 104.72 | 104.12 | 104.32 | 301,137 | -0.48(-0.46%) |
Mar 04, 2015 | 104.70 | 104.85 | 103.93 | 104.80 | 265,804 | +0.09(+0.09%) |
Mar 03, 2015 | 104.68 | 105.05 | 104.45 | 104.70 | 270,021 | -0.36(-0.35%) |