Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 103.74 | 104.09 | 102.88 | 103.33 | 975,277 | -0.33(-0.31%) |
May 28, 2015 | 102.12 | 104.65 | 102.12 | 103.66 | 701,437 | +1.06(+1.03%) |
May 27, 2015 | 102.69 | 104.29 | 102.10 | 102.60 | 826,109 | -0.22(-0.21%) |
May 26, 2015 | 104.36 | 104.80 | 102.61 | 102.82 | 990,239 | -2.00(-1.90%) |
May 22, 2015 | 104.44 | 104.81 | 104.81 | 104.81 | 528,209 | +0.32(+0.30%) |
May 21, 2015 | 103.27 | 104.55 | 103.11 | 104.50 | 466,899 | +0.89(+0.86%) |
May 20, 2015 | 103.52 | 104.22 | 102.95 | 103.61 | 499,603 | +0.36(+0.35%) |
May 19, 2015 | 103.99 | 104.48 | 102.24 | 103.24 | 890,436 | -0.95(-0.91%) |
May 18, 2015 | 103.82 | 104.61 | 103.08 | 104.19 | 609,764 | +0.63(+0.61%) |
May 15, 2015 | 101.92 | 103.94 | 101.71 | 103.56 | 775,550 | +1.87(+1.83%) |
May 14, 2015 | 102.20 | 102.41 | 100.81 | 101.69 | 947,414 | +0.00(+0.00%) |
May 13, 2015 | 103.06 | 103.17 | 101.22 | 101.69 | 1,034,038 | -1.40(-1.36%) |
May 12, 2015 | 103.64 | 105.08 | 103.07 | 103.10 | 653,747 | -1.23(-1.18%) |
May 11, 2015 | 104.51 | 104.85 | 103.82 | 104.33 | 500,103 | -0.37(-0.35%) |
May 08, 2015 | 105.02 | 105.77 | 104.55 | 104.70 | 586,739 | +0.55(+0.53%) |
May 07, 2015 | 103.71 | 104.27 | 102.59 | 104.14 | 570,926 | +0.49(+0.48%) |
May 06, 2015 | 104.34 | 104.34 | 102.44 | 103.65 | 911,211 | -0.70(-0.67%) |
May 05, 2015 | 104.58 | 104.85 | 103.82 | 104.35 | 756,630 | +0.06(+0.06%) |
May 04, 2015 | 102.81 | 104.42 | 102.73 | 104.29 | 832,140 | +1.74(+1.69%) |
May 01, 2015 | 102.64 | 103.01 | 101.58 | 102.55 | 1,318,997 | +0.53(+0.52%) |
Apr 30, 2015 | 101.59 | 102.74 | 101.20 | 102.02 | 829,779 | +0.45(+0.45%) |
Apr 29, 2015 | 101.59 | 102.29 | 100.98 | 101.57 | 696,508 | -0.35(-0.34%) |
Apr 28, 2015 | 102.18 | 103.08 | 101.81 | 101.91 | 589,261 | -0.78(-0.76%) |
Apr 27, 2015 | 103.37 | 104.05 | 102.57 | 102.69 | 727,933 | -0.40(-0.38%) |
Apr 24, 2015 | 104.32 | 104.65 | 102.85 | 103.09 | 498,967 | -0.85(-0.82%) |
Apr 23, 2015 | 101.98 | 104.77 | 101.61 | 103.94 | 920,570 | +1.94(+1.90%) |
Apr 22, 2015 | 102.48 | 102.63 | 101.93 | 102.00 | 649,723 | -0.38(-0.38%) |
Apr 21, 2015 | 102.52 | 103.14 | 102.24 | 102.39 | 687,620 | -0.03(-0.03%) |
Apr 20, 2015 | 103.27 | 103.27 | 102.06 | 102.42 | 1,276,783 | +0.01(+0.01%) |
Apr 17, 2015 | 104.75 | 104.83 | 102.15 | 102.41 | 1,794,872 | -3.85(-3.62%) |
Apr 16, 2015 | 107.35 | 108.56 | 106.11 | 106.25 | 811,054 | -1.26(-1.18%) |
Apr 15, 2015 | 108.58 | 108.86 | 107.29 | 107.52 | 1,014,120 | -0.82(-0.76%) |
Apr 14, 2015 | 107.42 | 108.48 | 107.19 | 108.34 | 1,313,820 | +0.85(+0.79%) |
Apr 13, 2015 | 108.81 | 108.81 | 107.15 | 107.49 | 954,394 | -1.47(-1.35%) |
Apr 10, 2015 | 109.54 | 109.88 | 108.28 | 108.96 | 967,563 | -0.64(-0.59%) |
Apr 09, 2015 | 109.65 | 110.54 | 109.08 | 109.60 | 982,334 | +0.28(+0.25%) |
Apr 08, 2015 | 109.79 | 109.97 | 108.90 | 109.33 | 1,244,767 | -0.30(-0.27%) |
Apr 07, 2015 | 107.86 | 109.80 | 107.64 | 109.62 | 1,233,636 | +1.68(+1.55%) |
Apr 06, 2015 | 105.41 | 108.45 | 105.30 | 107.94 | 1,289,285 | +1.86(+1.75%) |
Apr 02, 2015 | 106.12 | 106.09 | 106.09 | 106.09 | 1,507,897 | +0.07(+0.07%) |
Apr 01, 2015 | 105.31 | 106.06 | 104.35 | 106.02 | 1,412,496 | +0.83(+0.79%) |
Mar 31, 2015 | 103.52 | 106.31 | 103.23 | 105.19 | 1,421,307 | +1.18(+1.14%) |
Mar 30, 2015 | 103.35 | 104.94 | 102.77 | 104.00 | 1,012,639 | +1.43(+1.40%) |
Mar 27, 2015 | 104.21 | 104.23 | 100.89 | 102.57 | 2,192,614 | -0.64(-0.62%) |
Mar 26, 2015 | 103.32 | 105.73 | 100.86 | 103.22 | 3,713,902 | +0.52(+0.51%) |
Mar 25, 2015 | 102.19 | 103.86 | 101.84 | 102.69 | 2,650,858 | +0.44(+0.43%) |
Mar 24, 2015 | 102.70 | 102.89 | 101.50 | 102.25 | 1,177,510 | -0.19(-0.18%) |
Mar 23, 2015 | 101.26 | 103.93 | 101.19 | 102.44 | 1,512,404 | +1.31(+1.30%) |
Mar 20, 2015 | 100.38 | 101.64 | 100.38 | 101.12 | 1,315,551 | +0.80(+0.80%) |
Mar 19, 2015 | 99.82 | 100.68 | 99.27 | 100.32 | 1,474,712 | +0.46(+0.46%) |
Mar 18, 2015 | 96.74 | 100.71 | 96.68 | 99.86 | 2,102,221 | +2.83(+2.92%) |
Mar 17, 2015 | 92.94 | 97.15 | 92.59 | 97.03 | 2,591,153 | +3.89(+4.18%) |
Mar 16, 2015 | 96.19 | 97.43 | 92.84 | 93.14 | 2,751,678 | -2.91(-3.03%) |
Mar 13, 2015 | 96.24 | 97.43 | 95.63 | 96.05 | 1,538,350 | -0.55(-0.57%) |
Mar 12, 2015 | 95.93 | 97.66 | 95.27 | 96.60 | 2,196,855 | +0.87(+0.91%) |
Mar 11, 2015 | 98.97 | 99.62 | 95.23 | 95.73 | 1,979,695 | -2.91(-2.95%) |
Mar 10, 2015 | 100.34 | 100.34 | 98.18 | 98.64 | 2,133,429 | -2.74(-2.71%) |
Mar 09, 2015 | 101.44 | 101.64 | 100.57 | 101.39 | 1,250,571 | -0.02(-0.02%) |
Mar 06, 2015 | 103.79 | 104.19 | 101.08 | 101.41 | 1,603,260 | -2.70(-2.60%) |
Mar 05, 2015 | 104.78 | 104.99 | 103.94 | 104.11 | 691,700 | -0.29(-0.27%) |
Mar 04, 2015 | 104.28 | 105.11 | 103.86 | 104.40 | 1,054,231 | -0.07(-0.07%) |
Mar 03, 2015 | 103.16 | 104.87 | 102.91 | 104.47 | 2,086,951 | -0.90(-0.85%) |