Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 102.36 | 104.06 | 101.97 | 103.35 | 1,983,351 | +0.63(+0.62%) |
May 28, 2015 | 103.23 | 103.59 | 102.14 | 102.72 | 2,021,080 | -0.80(-0.77%) |
May 27, 2015 | 102.99 | 103.66 | 102.10 | 103.52 | 959,634 | +1.07(+1.04%) |
May 26, 2015 | 103.08 | 103.08 | 102.10 | 102.45 | 1,254,622 | -0.62(-0.60%) |
May 22, 2015 | 103.34 | 103.06 | 103.06 | 103.06 | 1,118,552 | -0.62(-0.60%) |
May 21, 2015 | 103.29 | 103.75 | 103.18 | 103.69 | 644,680 | +0.11(+0.11%) |
May 20, 2015 | 103.62 | 104.09 | 103.20 | 103.58 | 487,126 | +0.00(+0.00%) |
May 19, 2015 | 103.46 | 103.96 | 103.03 | 103.58 | 780,275 | +0.05(+0.05%) |
May 18, 2015 | 102.69 | 103.78 | 102.48 | 103.53 | 660,120 | +1.00(+0.97%) |
May 15, 2015 | 102.85 | 103.06 | 102.19 | 102.53 | 864,699 | -0.35(-0.34%) |
May 14, 2015 | 102.13 | 102.96 | 101.59 | 102.88 | 1,402,502 | +1.57(+1.55%) |
May 13, 2015 | 102.04 | 102.10 | 101.22 | 101.32 | 1,052,088 | -0.16(-0.16%) |
May 12, 2015 | 101.72 | 102.11 | 100.93 | 101.48 | 2,243,912 | -0.85(-0.83%) |
May 11, 2015 | 101.78 | 102.84 | 101.60 | 102.33 | 1,559,067 | +0.21(+0.20%) |
May 08, 2015 | 101.44 | 102.26 | 101.00 | 102.12 | 1,376,722 | +1.73(+1.72%) |
May 07, 2015 | 99.80 | 100.66 | 99.52 | 100.39 | 1,845,215 | +0.85(+0.85%) |
May 06, 2015 | 100.23 | 100.66 | 98.76 | 99.54 | 2,122,910 | -0.37(-0.37%) |
May 05, 2015 | 100.08 | 100.24 | 99.05 | 99.92 | 2,340,547 | -0.15(-0.15%) |
May 04, 2015 | 100.11 | 100.94 | 99.82 | 100.07 | 1,435,428 | +0.23(+0.23%) |
May 01, 2015 | 99.61 | 100.48 | 98.98 | 99.84 | 1,563,378 | +0.53(+0.54%) |
Apr 30, 2015 | 100.89 | 101.27 | 98.14 | 99.31 | 3,669,355 | -4.97(-4.77%) |
Apr 29, 2015 | 105.27 | 105.59 | 103.82 | 104.28 | 1,444,380 | -1.26(-1.19%) |
Apr 28, 2015 | 104.92 | 105.93 | 103.54 | 105.54 | 1,251,210 | +0.11(+0.10%) |
Apr 27, 2015 | 107.59 | 107.59 | 105.19 | 105.43 | 907,820 | -1.94(-1.81%) |
Apr 24, 2015 | 106.77 | 107.52 | 106.44 | 107.37 | 815,847 | +0.17(+0.16%) |
Apr 23, 2015 | 106.11 | 107.68 | 105.52 | 107.20 | 819,092 | +0.98(+0.92%) |
Apr 22, 2015 | 105.89 | 106.93 | 105.39 | 106.23 | 809,175 | +0.11(+0.10%) |
Apr 21, 2015 | 105.23 | 106.50 | 105.19 | 106.12 | 911,793 | +1.31(+1.25%) |
Apr 20, 2015 | 104.05 | 105.29 | 103.87 | 104.81 | 645,283 | +1.18(+1.14%) |
Apr 17, 2015 | 103.97 | 104.06 | 102.81 | 103.62 | 1,209,028 | -0.68(-0.65%) |
Apr 16, 2015 | 104.36 | 104.73 | 103.96 | 104.30 | 1,108,917 | -0.23(-0.22%) |
Apr 15, 2015 | 105.04 | 105.44 | 104.47 | 104.53 | 1,091,419 | -0.31(-0.29%) |
Apr 14, 2015 | 105.24 | 105.88 | 104.18 | 104.84 | 1,373,260 | -0.23(-0.22%) |
Apr 13, 2015 | 106.45 | 106.99 | 104.85 | 105.07 | 1,301,508 | -1.12(-1.06%) |
Apr 10, 2015 | 106.26 | 106.56 | 105.85 | 106.19 | 1,060,255 | +0.23(+0.21%) |
Apr 09, 2015 | 105.15 | 106.07 | 104.51 | 105.96 | 930,086 | +0.98(+0.93%) |
Apr 08, 2015 | 104.96 | 105.68 | 104.18 | 104.99 | 743,283 | +0.10(+0.09%) |
Apr 07, 2015 | 105.95 | 106.68 | 104.85 | 104.89 | 702,088 | -1.22(-1.15%) |
Apr 06, 2015 | 105.00 | 106.35 | 104.72 | 106.11 | 689,138 | +0.40(+0.38%) |
Apr 02, 2015 | 105.19 | 105.71 | 105.71 | 105.71 | 699,459 | +0.66(+0.63%) |
Apr 01, 2015 | 106.89 | 107.11 | 104.62 | 105.05 | 1,160,773 | -1.20(-1.13%) |
Mar 31, 2015 | 106.56 | 106.88 | 105.89 | 106.25 | 1,063,441 | -0.95(-0.89%) |
Mar 30, 2015 | 106.74 | 107.58 | 106.48 | 107.20 | 799,752 | +0.97(+0.91%) |
Mar 27, 2015 | 104.61 | 106.62 | 104.45 | 106.23 | 1,426,359 | +1.67(+1.60%) |
Mar 26, 2015 | 104.28 | 105.44 | 103.67 | 104.56 | 877,871 | +0.31(+0.29%) |
Mar 25, 2015 | 106.08 | 106.87 | 104.16 | 104.25 | 1,116,984 | -1.81(-1.70%) |
Mar 24, 2015 | 106.70 | 107.30 | 106.06 | 106.06 | 1,263,456 | -1.05(-0.98%) |
Mar 23, 2015 | 107.37 | 107.88 | 106.76 | 107.11 | 938,028 | -0.26(-0.24%) |
Mar 20, 2015 | 107.87 | 108.25 | 106.98 | 107.37 | 1,537,630 | +0.18(+0.17%) |
Mar 19, 2015 | 107.23 | 107.38 | 106.73 | 107.19 | 1,381,700 | -0.59(-0.55%) |
Mar 18, 2015 | 104.15 | 108.42 | 103.70 | 107.78 | 2,563,158 | +3.55(+3.41%) |
Mar 17, 2015 | 106.05 | 106.05 | 103.53 | 104.23 | 3,156,598 | -2.48(-2.32%) |
Mar 16, 2015 | 105.47 | 106.89 | 105.47 | 106.70 | 841,702 | +1.60(+1.52%) |
Mar 13, 2015 | 106.29 | 106.87 | 104.32 | 105.11 | 1,463,406 | -0.86(-0.81%) |
Mar 12, 2015 | 105.45 | 106.38 | 105.28 | 105.96 | 1,394,447 | +0.88(+0.83%) |
Mar 11, 2015 | 105.01 | 105.75 | 104.74 | 105.09 | 1,129,424 | +0.65(+0.62%) |
Mar 10, 2015 | 104.46 | 105.52 | 104.18 | 104.44 | 1,295,360 | -1.30(-1.23%) |
Mar 09, 2015 | 105.74 | 105.99 | 105.05 | 105.74 | 1,331,916 | +0.54(+0.52%) |
Mar 06, 2015 | 107.71 | 107.72 | 105.10 | 105.19 | 1,375,055 | -2.56(-2.37%) |
Mar 05, 2015 | 107.72 | 108.26 | 107.26 | 107.75 | 1,266,840 | +0.38(+0.35%) |
Mar 04, 2015 | 107.73 | 108.19 | 106.66 | 107.37 | 1,137,480 | -0.26(-0.24%) |
Mar 03, 2015 | 109.37 | 109.45 | 107.25 | 107.64 | 967,669 | -1.91(-1.75%) |