Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 109.85 | 110.54 | 109.57 | 110.12 | 2,532,194 | +0.10(+0.09%) |
May 28, 2015 | 108.72 | 110.03 | 108.59 | 110.02 | 1,512,051 | +1.09(+1.00%) |
May 27, 2015 | 108.66 | 109.02 | 108.16 | 108.93 | 1,371,692 | -0.12(-0.11%) |
May 26, 2015 | 108.65 | 109.06 | 108.34 | 109.06 | 1,596,535 | -0.30(-0.28%) |
May 22, 2015 | 109.08 | 109.36 | 109.36 | 109.36 | 1,596,418 | +0.14(+0.12%) |
May 21, 2015 | 108.75 | 109.23 | 108.52 | 109.22 | 926,208 | +0.34(+0.31%) |
May 20, 2015 | 109.15 | 109.67 | 108.45 | 108.89 | 1,209,263 | +0.14(+0.12%) |
May 19, 2015 | 109.24 | 109.24 | 108.22 | 108.75 | 991,052 | -0.47(-0.43%) |
May 18, 2015 | 109.37 | 109.56 | 108.58 | 109.22 | 1,047,304 | -0.49(-0.45%) |
May 15, 2015 | 107.80 | 110.31 | 107.80 | 109.71 | 2,142,189 | +1.60(+1.48%) |
May 14, 2015 | 106.45 | 108.19 | 106.05 | 108.11 | 1,690,550 | +2.51(+2.38%) |
May 13, 2015 | 105.60 | 105.98 | 105.04 | 105.59 | 1,685,483 | -0.03(-0.03%) |
May 12, 2015 | 106.52 | 106.52 | 105.28 | 105.62 | 2,020,223 | -1.17(-1.10%) |
May 11, 2015 | 108.19 | 108.54 | 106.64 | 106.80 | 1,892,942 | -1.68(-1.55%) |
May 08, 2015 | 109.41 | 109.57 | 108.37 | 108.47 | 1,572,643 | +0.22(+0.21%) |
May 07, 2015 | 107.05 | 108.48 | 106.79 | 108.25 | 1,159,130 | +0.82(+0.77%) |
May 06, 2015 | 109.14 | 109.31 | 107.06 | 107.42 | 1,621,026 | -0.95(-0.88%) |
May 05, 2015 | 109.78 | 110.09 | 108.03 | 108.37 | 888,640 | -1.22(-1.11%) |
May 04, 2015 | 110.26 | 110.56 | 109.39 | 109.59 | 921,615 | -0.43(-0.39%) |
May 01, 2015 | 109.58 | 110.84 | 109.42 | 110.02 | 1,343,554 | +0.73(+0.67%) |
Apr 30, 2015 | 111.31 | 111.41 | 108.67 | 109.29 | 3,423,548 | -2.47(-2.21%) |
Apr 29, 2015 | 107.56 | 112.03 | 107.39 | 111.76 | 2,940,075 | +1.70(+1.55%) |
Apr 28, 2015 | 110.39 | 111.09 | 109.58 | 110.06 | 1,744,014 | -0.72(-0.65%) |
Apr 27, 2015 | 109.80 | 110.90 | 109.32 | 110.78 | 2,014,288 | +1.01(+0.92%) |
Apr 24, 2015 | 109.33 | 109.80 | 108.86 | 109.76 | 1,163,049 | +0.54(+0.49%) |
Apr 23, 2015 | 108.87 | 109.73 | 108.45 | 109.22 | 1,093,110 | +0.54(+0.49%) |
Apr 22, 2015 | 108.73 | 108.98 | 107.84 | 108.69 | 1,076,719 | +0.03(+0.02%) |
Apr 21, 2015 | 109.47 | 109.73 | 108.52 | 108.66 | 1,900,598 | -0.69(-0.63%) |
Apr 20, 2015 | 108.92 | 109.52 | 108.38 | 109.35 | 1,834,431 | +1.39(+1.29%) |
Apr 17, 2015 | 107.91 | 108.39 | 107.61 | 107.96 | 1,171,348 | -0.71(-0.65%) |
Apr 16, 2015 | 108.88 | 109.24 | 108.15 | 108.67 | 1,182,692 | -0.23(-0.21%) |
Apr 15, 2015 | 108.97 | 109.65 | 108.63 | 108.90 | 1,594,689 | +0.45(+0.41%) |
Apr 14, 2015 | 108.72 | 109.07 | 107.94 | 108.45 | 1,748,304 | -0.20(-0.18%) |
Apr 13, 2015 | 109.79 | 110.00 | 108.57 | 108.65 | 1,539,585 | -1.02(-0.93%) |
Apr 10, 2015 | 110.25 | 110.25 | 108.89 | 109.67 | 1,885,924 | -0.19(-0.17%) |
Apr 09, 2015 | 109.90 | 110.14 | 109.50 | 109.86 | 1,481,068 | +0.19(+0.17%) |
Apr 08, 2015 | 110.01 | 110.44 | 109.37 | 109.67 | 1,129,610 | -0.37(-0.33%) |
Apr 07, 2015 | 109.42 | 110.55 | 109.42 | 110.04 | 1,029,077 | +0.46(+0.42%) |
Apr 06, 2015 | 109.63 | 110.24 | 109.12 | 109.58 | 1,211,082 | -0.01(-0.01%) |
Apr 02, 2015 | 108.14 | 109.59 | 109.59 | 109.59 | 1,489,090 | +1.13(+1.04%) |
Apr 01, 2015 | 108.08 | 108.61 | 107.33 | 108.46 | 1,374,222 | +0.24(+0.22%) |
Mar 31, 2015 | 108.65 | 109.06 | 108.17 | 108.22 | 1,112,927 | -0.70(-0.64%) |
Mar 30, 2015 | 108.48 | 109.31 | 108.14 | 108.92 | 944,872 | +1.22(+1.13%) |
Mar 27, 2015 | 107.81 | 108.40 | 107.60 | 107.70 | 1,195,678 | -0.31(-0.29%) |
Mar 26, 2015 | 107.73 | 108.35 | 107.61 | 108.02 | 1,160,387 | +0.19(+0.17%) |
Mar 25, 2015 | 109.14 | 109.49 | 107.82 | 107.83 | 1,125,003 | -1.12(-1.03%) |
Mar 24, 2015 | 109.05 | 110.11 | 108.94 | 108.95 | 1,451,714 | -0.39(-0.35%) |
Mar 23, 2015 | 109.28 | 109.71 | 109.02 | 109.33 | 1,227,641 | +0.05(+0.05%) |
Mar 20, 2015 | 108.30 | 110.41 | 107.28 | 109.28 | 3,375,057 | -0.08(-0.07%) |
Mar 19, 2015 | 111.00 | 111.34 | 109.35 | 109.36 | 1,555,699 | -2.51(-2.24%) |
Mar 18, 2015 | 109.48 | 112.49 | 108.80 | 111.87 | 1,425,608 | +1.78(+1.62%) |
Mar 17, 2015 | 111.05 | 111.14 | 109.36 | 110.09 | 1,533,494 | -1.27(-1.14%) |
Mar 16, 2015 | 112.52 | 112.53 | 110.48 | 111.36 | 1,603,875 | +0.39(+0.36%) |
Mar 13, 2015 | 112.31 | 112.39 | 110.33 | 110.96 | 1,486,427 | -1.64(-1.46%) |
Mar 12, 2015 | 111.73 | 112.69 | 111.53 | 112.61 | 1,722,654 | +1.26(+1.14%) |
Mar 11, 2015 | 111.47 | 112.25 | 111.24 | 111.34 | 1,594,342 | -0.12(-0.11%) |
Mar 10, 2015 | 112.22 | 112.57 | 111.16 | 111.47 | 1,901,733 | -1.69(-1.50%) |
Mar 09, 2015 | 113.22 | 113.66 | 112.88 | 113.16 | 2,159,469 | -0.04(-0.03%) |
Mar 06, 2015 | 113.36 | 113.88 | 113.08 | 113.20 | 2,063,151 | -1.30(-1.14%) |
Mar 05, 2015 | 114.66 | 114.80 | 113.83 | 114.50 | 2,464,893 | +0.02(+0.02%) |
Mar 04, 2015 | 114.90 | 115.11 | 113.45 | 114.48 | 2,227,944 | -0.55(-0.48%) |
Mar 03, 2015 | 115.72 | 115.76 | 114.91 | 115.03 | 1,372,943 | -1.10(-0.94%) |