Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 108.40 | 110.00 | 106.70 | 108.10 | 16,702 | -0.80(-0.73%) |
May 28, 2015 | 112.67 | 112.94 | 108.20 | 108.90 | 21,327 | -3.00(-2.68%) |
May 27, 2015 | 111.10 | 113.10 | 109.88 | 111.90 | 13,203 | +1.20(+1.08%) |
May 26, 2015 | 111.70 | 112.41 | 109.50 | 110.70 | 4,372 | -1.90(-1.69%) |
May 22, 2015 | 112.30 | 112.60 | 112.60 | 112.60 | 3,430 | +0.10(+0.09%) |
May 21, 2015 | 112.40 | 114.60 | 110.10 | 112.50 | 3,903 | -0.50(-0.44%) |
May 20, 2015 | 114.00 | 114.40 | 109.70 | 113.00 | 6,005 | +0.00(+0.00%) |
May 19, 2015 | 108.50 | 114.40 | 107.20 | 113.00 | 12,417 | +3.40(+3.10%) |
May 18, 2015 | 111.10 | 114.90 | 109.10 | 109.60 | 17,195 | -4.50(-3.94%) |
May 15, 2015 | 117.50 | 117.80 | 111.45 | 114.10 | 21,030 | -4.60(-3.88%) |
May 14, 2015 | 122.60 | 122.60 | 117.50 | 118.70 | 10,200 | -3.70(-3.02%) |
May 13, 2015 | 129.50 | 129.50 | 119.10 | 122.40 | 22,042 | -7.30(-5.63%) |
May 12, 2015 | 130.40 | 130.50 | 127.50 | 129.70 | 8,222 | +0.10(+0.08%) |
May 11, 2015 | 130.40 | 130.90 | 128.60 | 129.60 | 7,936 | -0.70(-0.54%) |
May 08, 2015 | 127.10 | 132.80 | 125.10 | 130.30 | 30,225 | +3.70(+2.92%) |
May 07, 2015 | 124.00 | 127.20 | 122.80 | 126.60 | 16,725 | +2.10(+1.69%) |
May 06, 2015 | 122.30 | 124.90 | 120.70 | 124.50 | 9,449 | +2.30(+1.88%) |
May 05, 2015 | 122.70 | 123.80 | 120.70 | 122.20 | 16,514 | -1.20(-0.97%) |
May 04, 2015 | 123.90 | 127.40 | 122.30 | 123.40 | 17,622 | -0.30(-0.24%) |
May 01, 2015 | 121.80 | 123.90 | 119.50 | 123.70 | 25,108 | +2.10(+1.73%) |
Apr 30, 2015 | 115.40 | 122.40 | 115.00 | 121.60 | 35,028 | +5.90(+5.10%) |
Apr 29, 2015 | 111.00 | 115.90 | 110.30 | 115.70 | 16,578 | +4.30(+3.86%) |
Apr 28, 2015 | 112.00 | 112.50 | 109.90 | 111.40 | 10,061 | -0.20(-0.18%) |
Apr 27, 2015 | 115.10 | 115.30 | 109.90 | 111.60 | 10,947 | -3.40(-2.96%) |
Apr 24, 2015 | 115.60 | 115.60 | 112.50 | 115.00 | 13,532 | +1.00(+0.88%) |
Apr 23, 2015 | 116.10 | 117.80 | 112.80 | 114.00 | 13,496 | -2.80(-2.40%) |
Apr 22, 2015 | 115.00 | 118.80 | 110.60 | 116.80 | 37,912 | +1.20(+1.04%) |
Apr 21, 2015 | 107.50 | 116.10 | 104.45 | 115.60 | 35,782 | +8.00(+7.43%) |
Apr 20, 2015 | 112.00 | 112.50 | 105.40 | 107.60 | 13,999 | -4.60(-4.10%) |
Apr 17, 2015 | 108.50 | 113.30 | 106.15 | 112.20 | 20,070 | +2.50(+2.28%) |
Apr 16, 2015 | 107.30 | 109.70 | 106.30 | 109.70 | 15,981 | +1.90(+1.76%) |
Apr 15, 2015 | 104.60 | 110.00 | 103.90 | 107.80 | 21,210 | +2.90(+2.76%) |
Apr 14, 2015 | 101.30 | 110.50 | 101.10 | 104.90 | 47,727 | +6.60(+6.71%) |
Apr 13, 2015 | 99.00 | 100.20 | 94.00 | 98.30 | 21,992 | -0.60(-0.61%) |
Apr 10, 2015 | 94.60 | 100.30 | 92.80 | 98.90 | 24,856 | +4.70(+4.99%) |
Apr 09, 2015 | 87.30 | 95.20 | 86.20 | 94.20 | 24,485 | +6.70(+7.66%) |
Apr 08, 2015 | 84.70 | 88.50 | 84.50 | 87.50 | 20,313 | +3.10(+3.67%) |
Apr 07, 2015 | 84.90 | 86.00 | 83.50 | 84.40 | 7,553 | -0.80(-0.94%) |
Apr 06, 2015 | 86.00 | 86.45 | 84.90 | 85.20 | 6,781 | -1.80(-2.07%) |
Apr 02, 2015 | 85.90 | 87.00 | 87.00 | 87.00 | 15,120 | +1.50(+1.75%) |
Apr 01, 2015 | 84.70 | 86.50 | 82.50 | 85.50 | 12,326 | +1.60(+1.91%) |
Mar 31, 2015 | 82.50 | 87.20 | 82.00 | 83.90 | 16,057 | -2.00(-2.33%) |
Mar 30, 2015 | 91.60 | 91.60 | 84.40 | 85.90 | 13,264 | -3.10(-3.48%) |
Mar 27, 2015 | 86.60 | 95.40 | 82.60 | 89.00 | 30,019 | +4.30(+5.08%) |
Mar 26, 2015 | 87.90 | 87.90 | 72.00 | 84.70 | 78,686 | -5.30(-5.89%) |
Mar 25, 2015 | 91.50 | 96.70 | 89.00 | 90.00 | 19,395 | -1.00(-1.10%) |
Mar 24, 2015 | 94.50 | 95.40 | 90.30 | 91.00 | 8,033 | -3.20(-3.40%) |
Mar 23, 2015 | 90.90 | 95.85 | 90.10 | 94.20 | 16,865 | +3.60(+3.97%) |
Mar 20, 2015 | 87.20 | 91.80 | 86.60 | 90.60 | 14,800 | +4.70(+5.47%) |
Mar 19, 2015 | 80.00 | 87.50 | 79.30 | 85.90 | 27,678 | +5.10(+6.31%) |
Mar 18, 2015 | 78.20 | 82.00 | 78.20 | 80.80 | 4,721 | +1.90(+2.41%) |
Mar 17, 2015 | 80.00 | 80.70 | 78.70 | 78.90 | 5,447 | -1.20(-1.50%) |
Mar 16, 2015 | 79.50 | 81.90 | 78.70 | 80.10 | 8,203 | +1.20(+1.52%) |
Mar 13, 2015 | 79.00 | 79.90 | 76.20 | 78.90 | 4,247 | +0.10(+0.13%) |
Mar 12, 2015 | 78.10 | 78.80 | 77.20 | 78.80 | 3,900 | +1.10(+1.42%) |
Mar 11, 2015 | 77.50 | 78.54 | 76.60 | 77.70 | 3,616 | +0.30(+0.39%) |
Mar 10, 2015 | 77.70 | 77.70 | 75.60 | 77.40 | 3,061 | -1.20(-1.53%) |
Mar 09, 2015 | 76.20 | 78.60 | 73.50 | 78.60 | 3,470 | +1.60(+2.08%) |
Mar 06, 2015 | 78.30 | 78.70 | 76.10 | 77.00 | 6,108 | -0.50(-0.65%) |
Mar 05, 2015 | 76.80 | 79.60 | 76.50 | 77.50 | 3,118 | +0.00(+0.00%) |
Mar 04, 2015 | 78.00 | 78.10 | 76.20 | 77.50 | 7,103 | -0.60(-0.77%) |
Mar 03, 2015 | 79.40 | 79.80 | 78.10 | 78.10 | 4,488 | -0.90(-1.14%) |