Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 110.20 | 110.96 | 107.78 | 108.17 | 328,969 | -2.52(-2.28%) |
May 28, 2015 | 110.93 | 111.04 | 109.76 | 110.69 | 148,520 | -0.38(-0.34%) |
May 27, 2015 | 111.47 | 111.69 | 110.50 | 111.07 | 192,947 | +0.15(+0.14%) |
May 26, 2015 | 111.97 | 112.51 | 110.88 | 110.92 | 252,750 | -1.66(-1.47%) |
May 22, 2015 | 113.71 | 112.58 | 112.58 | 112.58 | 268,700 | -1.16(-1.02%) |
May 21, 2015 | 112.87 | 114.22 | 112.83 | 113.74 | 211,517 | +0.72(+0.64%) |
May 20, 2015 | 112.96 | 113.63 | 112.65 | 113.02 | 65,105 | +0.39(+0.35%) |
May 19, 2015 | 111.83 | 112.74 | 111.01 | 112.63 | 249,272 | +0.91(+0.81%) |
May 18, 2015 | 111.35 | 112.34 | 111.27 | 111.72 | 144,250 | -0.04(-0.04%) |
May 15, 2015 | 112.59 | 112.61 | 111.30 | 111.76 | 148,706 | -0.68(-0.60%) |
May 14, 2015 | 111.66 | 112.55 | 110.54 | 112.44 | 230,197 | +1.84(+1.66%) |
May 13, 2015 | 109.80 | 111.03 | 109.65 | 110.60 | 134,716 | +0.77(+0.70%) |
May 12, 2015 | 110.33 | 110.63 | 108.72 | 109.83 | 132,421 | -0.91(-0.82%) |
May 11, 2015 | 109.95 | 111.93 | 109.95 | 110.74 | 113,989 | +0.43(+0.39%) |
May 08, 2015 | 110.32 | 111.85 | 110.00 | 110.31 | 176,679 | +1.44(+1.32%) |
May 07, 2015 | 107.83 | 109.15 | 107.71 | 108.87 | 119,244 | +1.22(+1.13%) |
May 06, 2015 | 108.33 | 108.45 | 106.76 | 107.65 | 265,982 | -0.43(-0.40%) |
May 05, 2015 | 109.66 | 110.40 | 107.28 | 108.08 | 214,802 | -1.87(-1.70%) |
May 04, 2015 | 111.44 | 111.97 | 109.73 | 109.95 | 178,753 | -1.14(-1.03%) |
May 01, 2015 | 111.64 | 111.79 | 110.29 | 111.09 | 158,836 | -0.20(-0.18%) |
Apr 30, 2015 | 112.88 | 113.83 | 110.70 | 111.29 | 520,438 | -3.82(-3.32%) |
Apr 29, 2015 | 115.50 | 116.05 | 114.37 | 115.11 | 167,855 | -0.65(-0.56%) |
Apr 28, 2015 | 114.77 | 115.94 | 114.30 | 115.76 | 188,126 | +0.54(+0.47%) |
Apr 27, 2015 | 114.93 | 115.84 | 114.16 | 115.22 | 275,983 | +1.64(+1.44%) |
Apr 24, 2015 | 113.85 | 113.99 | 112.79 | 113.58 | 178,109 | -0.40(-0.35%) |
Apr 23, 2015 | 112.07 | 114.24 | 112.07 | 113.98 | 194,200 | +1.40(+1.24%) |
Apr 22, 2015 | 112.72 | 112.78 | 111.16 | 112.58 | 122,516 | -0.06(-0.05%) |
Apr 21, 2015 | 113.15 | 113.53 | 111.90 | 112.64 | 151,139 | +0.31(+0.28%) |
Apr 20, 2015 | 110.61 | 113.06 | 110.56 | 112.33 | 177,472 | +2.48(+2.26%) |
Apr 17, 2015 | 114.45 | 114.45 | 109.49 | 109.85 | 245,822 | -5.15(-4.48%) |
Apr 16, 2015 | 115.35 | 116.04 | 114.63 | 115.00 | 68,501 | -0.35(-0.30%) |
Apr 15, 2015 | 115.68 | 116.27 | 114.85 | 115.35 | 179,204 | +0.08(+0.07%) |
Apr 14, 2015 | 115.28 | 116.36 | 114.16 | 115.27 | 147,192 | -0.15(-0.13%) |
Apr 13, 2015 | 116.14 | 116.88 | 115.16 | 115.42 | 89,783 | -0.90(-0.77%) |
Apr 10, 2015 | 116.40 | 116.40 | 114.98 | 116.32 | 133,888 | -0.03(-0.03%) |
Apr 09, 2015 | 116.56 | 117.41 | 115.79 | 116.35 | 233,642 | -0.34(-0.29%) |
Apr 08, 2015 | 114.82 | 116.90 | 114.60 | 116.69 | 177,788 | +1.32(+1.14%) |
Apr 07, 2015 | 115.47 | 116.20 | 114.87 | 115.37 | 209,847 | -0.10(-0.09%) |
Apr 06, 2015 | 113.69 | 115.90 | 113.69 | 115.47 | 169,785 | +1.17(+1.02%) |
Apr 02, 2015 | 113.66 | 114.30 | 114.30 | 114.30 | 145,900 | +0.93(+0.82%) |
Apr 01, 2015 | 113.90 | 114.15 | 111.92 | 113.37 | 228,134 | -1.05(-0.92%) |
Mar 31, 2015 | 114.68 | 114.89 | 113.63 | 114.42 | 236,512 | -1.26(-1.09%) |
Mar 30, 2015 | 113.55 | 115.93 | 112.99 | 115.68 | 198,524 | +3.00(+2.66%) |
Mar 27, 2015 | 111.82 | 112.96 | 111.48 | 112.68 | 101,932 | +0.73(+0.65%) |
Mar 26, 2015 | 111.29 | 112.34 | 110.78 | 111.95 | 204,903 | -0.25(-0.22%) |
Mar 25, 2015 | 116.08 | 116.08 | 112.16 | 112.20 | 279,642 | -3.58(-3.09%) |
Mar 24, 2015 | 114.26 | 116.34 | 113.91 | 115.78 | 208,033 | +0.94(+0.82%) |
Mar 23, 2015 | 115.37 | 116.11 | 114.14 | 114.84 | 187,690 | -0.81(-0.70%) |
Mar 20, 2015 | 113.86 | 116.06 | 113.50 | 115.65 | 459,217 | +1.85(+1.63%) |
Mar 19, 2015 | 114.77 | 114.77 | 113.28 | 113.80 | 164,776 | -1.64(-1.42%) |
Mar 18, 2015 | 111.61 | 115.78 | 111.48 | 115.44 | 261,269 | +3.31(+2.95%) |
Mar 17, 2015 | 110.60 | 112.56 | 110.50 | 112.13 | 140,858 | +0.79(+0.71%) |
Mar 16, 2015 | 111.39 | 112.71 | 111.10 | 111.34 | 174,589 | +0.92(+0.83%) |
Mar 13, 2015 | 111.46 | 111.63 | 109.07 | 110.42 | 273,791 | +0.50(+0.45%) |
Mar 12, 2015 | 108.58 | 110.00 | 108.53 | 109.92 | 228,194 | +2.13(+1.98%) |
Mar 11, 2015 | 106.87 | 108.14 | 106.25 | 107.79 | 212,989 | +0.83(+0.78%) |
Mar 10, 2015 | 108.90 | 109.24 | 106.60 | 106.96 | 362,894 | -2.85(-2.60%) |
Mar 09, 2015 | 107.00 | 110.70 | 106.79 | 109.81 | 466,874 | +3.03(+2.84%) |
Mar 06, 2015 | 105.25 | 112.86 | 103.31 | 106.78 | 1,302,419 | -10.95(-9.30%) |
Mar 05, 2015 | 116.65 | 118.55 | 115.67 | 117.73 | 275,729 | +0.74(+0.63%) |
Mar 04, 2015 | 118.05 | 118.33 | 116.54 | 116.99 | 257,889 | -1.23(-1.04%) |
Mar 03, 2015 | 118.71 | 119.14 | 117.79 | 118.22 | 141,756 | -1.23(-1.03%) |