Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 110.28 | 111.11 | 109.64 | 109.64 | 458,874 | +0.24(+0.22%) |
May 28, 2015 | 107.23 | 109.68 | 107.08 | 109.40 | 344,573 | +2.17(+2.02%) |
May 27, 2015 | 108.00 | 108.00 | 106.61 | 107.23 | 708,627 | -0.76(-0.70%) |
May 26, 2015 | 109.38 | 109.38 | 107.40 | 107.99 | 318,474 | -1.66(-1.51%) |
May 22, 2015 | 109.33 | 109.65 | 109.65 | 109.65 | 264,100 | +0.31(+0.28%) |
May 21, 2015 | 109.02 | 109.85 | 107.33 | 109.34 | 487,653 | +0.36(+0.33%) |
May 20, 2015 | 109.75 | 110.82 | 108.87 | 108.98 | 594,544 | -0.69(-0.63%) |
May 19, 2015 | 109.80 | 110.81 | 109.31 | 109.67 | 443,064 | -0.07(-0.06%) |
May 18, 2015 | 109.60 | 111.45 | 109.35 | 109.74 | 639,312 | +0.25(+0.23%) |
May 15, 2015 | 108.06 | 109.75 | 108.06 | 109.49 | 651,106 | +1.29(+1.19%) |
May 14, 2015 | 106.65 | 109.77 | 105.27 | 108.20 | 1,066,374 | +1.45(+1.36%) |
May 13, 2015 | 98.41 | 107.08 | 98.12 | 106.75 | 2,152,227 | +13.09(+13.98%) |
May 12, 2015 | 92.17 | 93.79 | 92.00 | 93.66 | 557,404 | +0.60(+0.64%) |
May 11, 2015 | 93.02 | 93.76 | 92.15 | 93.06 | 477,148 | +0.28(+0.30%) |
May 08, 2015 | 92.45 | 93.27 | 91.65 | 92.78 | 372,584 | +1.51(+1.65%) |
May 07, 2015 | 89.68 | 91.47 | 89.39 | 91.27 | 353,495 | +1.59(+1.77%) |
May 06, 2015 | 90.70 | 90.70 | 89.19 | 89.68 | 309,500 | -0.81(-0.90%) |
May 05, 2015 | 91.62 | 91.93 | 89.92 | 90.49 | 369,408 | -1.54(-1.67%) |
May 04, 2015 | 92.70 | 93.15 | 91.70 | 92.03 | 290,343 | -0.47(-0.51%) |
May 01, 2015 | 91.66 | 93.11 | 91.26 | 92.50 | 359,077 | +0.42(+0.46%) |
Apr 30, 2015 | 93.46 | 94.14 | 91.32 | 92.08 | 404,594 | -2.08(-2.21%) |
Apr 29, 2015 | 95.12 | 95.20 | 93.13 | 94.16 | 369,706 | -1.11(-1.16%) |
Apr 28, 2015 | 94.55 | 95.64 | 93.31 | 95.27 | 303,391 | +0.45(+0.48%) |
Apr 27, 2015 | 97.30 | 97.63 | 94.48 | 94.81 | 291,630 | -1.88(-1.94%) |
Apr 24, 2015 | 98.10 | 98.29 | 96.64 | 96.69 | 208,500 | -1.29(-1.32%) |
Apr 23, 2015 | 96.91 | 98.12 | 96.86 | 97.98 | 205,250 | +0.90(+0.93%) |
Apr 22, 2015 | 96.99 | 97.30 | 95.82 | 97.08 | 208,292 | +0.12(+0.12%) |
Apr 21, 2015 | 96.57 | 97.39 | 96.00 | 96.96 | 230,048 | +0.83(+0.86%) |
Apr 20, 2015 | 95.63 | 96.55 | 95.47 | 96.13 | 208,160 | +0.60(+0.63%) |
Apr 17, 2015 | 96.07 | 96.24 | 94.42 | 95.53 | 275,030 | -0.98(-1.02%) |
Apr 16, 2015 | 95.91 | 96.71 | 95.55 | 96.51 | 338,042 | +0.70(+0.73%) |
Apr 15, 2015 | 95.47 | 96.50 | 95.11 | 95.81 | 423,739 | +0.76(+0.80%) |
Apr 14, 2015 | 94.20 | 95.13 | 93.89 | 95.05 | 278,648 | +0.92(+0.98%) |
Apr 13, 2015 | 95.43 | 95.55 | 94.02 | 94.13 | 229,728 | -1.33(-1.39%) |
Apr 10, 2015 | 95.76 | 96.23 | 95.25 | 95.46 | 219,246 | -0.04(-0.04%) |
Apr 09, 2015 | 94.55 | 95.57 | 93.58 | 95.50 | 459,998 | +1.12(+1.19%) |
Apr 08, 2015 | 92.82 | 94.50 | 91.89 | 94.38 | 649,152 | +1.79(+1.93%) |
Apr 07, 2015 | 92.15 | 93.89 | 92.15 | 92.59 | 602,269 | +0.87(+0.95%) |
Apr 06, 2015 | 88.80 | 91.83 | 88.41 | 91.72 | 585,894 | +2.38(+2.66%) |
Apr 02, 2015 | 89.41 | 89.34 | 89.34 | 89.34 | 223,100 | -0.22(-0.25%) |
Apr 01, 2015 | 90.63 | 90.63 | 87.98 | 89.56 | 339,948 | -1.16(-1.27%) |
Mar 31, 2015 | 90.65 | 90.89 | 89.73 | 90.72 | 578,318 | +2.70(+3.06%) |
Mar 30, 2015 | 87.78 | 88.99 | 87.41 | 88.02 | 239,609 | +0.61(+0.70%) |
Mar 27, 2015 | 86.14 | 87.82 | 85.40 | 87.41 | 370,789 | +1.02(+1.18%) |
Mar 26, 2015 | 87.67 | 87.67 | 85.58 | 86.39 | 516,716 | -1.81(-2.05%) |
Mar 25, 2015 | 91.47 | 92.12 | 88.03 | 88.20 | 448,844 | -2.79(-3.07%) |
Mar 24, 2015 | 90.88 | 92.16 | 90.11 | 90.99 | 723,882 | -1.26(-1.37%) |
Mar 23, 2015 | 88.16 | 92.43 | 88.16 | 92.25 | 892,025 | +4.09(+4.64%) |
Mar 20, 2015 | 86.29 | 88.24 | 85.81 | 88.16 | 850,713 | +2.09(+2.43%) |
Mar 19, 2015 | 85.28 | 86.33 | 84.73 | 86.07 | 825,132 | +0.25(+0.29%) |
Mar 18, 2015 | 85.46 | 86.35 | 82.53 | 85.82 | 1,289,676 | -0.16(-0.19%) |
Mar 17, 2015 | 86.00 | 88.41 | 84.16 | 85.98 | 1,870,193 | -2.92(-3.28%) |
Mar 16, 2015 | 88.61 | 90.07 | 88.19 | 88.90 | 710,647 | +1.19(+1.36%) |
Mar 13, 2015 | 87.57 | 88.34 | 86.65 | 87.71 | 532,311 | -0.11(-0.13%) |
Mar 12, 2015 | 88.00 | 88.49 | 87.76 | 87.82 | 356,931 | -0.18(-0.20%) |
Mar 11, 2015 | 87.67 | 88.22 | 86.76 | 88.00 | 777,590 | +0.20(+0.23%) |
Mar 10, 2015 | 88.51 | 89.04 | 87.57 | 87.80 | 236,431 | -1.60(-1.79%) |
Mar 09, 2015 | 89.50 | 90.04 | 88.47 | 89.40 | 504,781 | -0.23(-0.26%) |
Mar 06, 2015 | 90.82 | 91.43 | 89.26 | 89.63 | 368,537 | -1.53(-1.68%) |
Mar 05, 2015 | 91.38 | 91.46 | 90.62 | 91.16 | 186,408 | +0.13(+0.14%) |
Mar 04, 2015 | 90.84 | 91.45 | 90.43 | 91.03 | 274,147 | -0.33(-0.36%) |
Mar 03, 2015 | 91.79 | 91.82 | 90.69 | 91.36 | 195,316 | -0.44(-0.48%) |