Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 109.06 | 109.55 | 107.71 | 108.04 | 953,943 | -1.20(-1.10%) |
May 28, 2015 | 108.30 | 110.15 | 107.70 | 109.24 | 1,268,355 | +2.97(+2.80%) |
May 27, 2015 | 106.07 | 107.47 | 105.87 | 106.27 | 923,692 | -0.15(-0.14%) |
May 26, 2015 | 109.80 | 109.89 | 106.40 | 106.41 | 1,435,849 | -3.80(-3.45%) |
May 22, 2015 | 109.16 | 110.22 | 110.22 | 110.22 | 817,974 | +1.24(+1.14%) |
May 21, 2015 | 108.57 | 109.17 | 108.30 | 108.97 | 1,061,801 | +0.12(+0.11%) |
May 20, 2015 | 108.57 | 109.66 | 108.39 | 108.86 | 1,274,168 | +0.57(+0.53%) |
May 19, 2015 | 109.67 | 109.99 | 108.00 | 108.29 | 1,079,694 | -1.52(-1.38%) |
May 18, 2015 | 110.50 | 111.28 | 109.63 | 109.80 | 909,772 | -0.48(-0.44%) |
May 15, 2015 | 109.17 | 111.10 | 108.93 | 110.28 | 1,110,296 | +1.18(+1.08%) |
May 14, 2015 | 107.92 | 109.95 | 105.86 | 109.11 | 1,962,303 | +2.08(+1.94%) |
May 13, 2015 | 107.29 | 111.67 | 106.28 | 107.03 | 3,923,649 | -3.33(-3.02%) |
May 12, 2015 | 110.73 | 111.62 | 109.68 | 110.36 | 2,200,602 | -1.19(-1.07%) |
May 11, 2015 | 111.23 | 112.33 | 110.99 | 111.55 | 1,282,280 | +0.21(+0.19%) |
May 08, 2015 | 111.85 | 112.58 | 111.22 | 111.34 | 901,308 | +0.26(+0.23%) |
May 07, 2015 | 111.21 | 111.60 | 110.34 | 111.09 | 750,489 | +0.12(+0.10%) |
May 06, 2015 | 112.11 | 112.25 | 110.77 | 110.97 | 727,448 | -1.21(-1.08%) |
May 05, 2015 | 112.07 | 112.82 | 111.34 | 112.18 | 750,696 | -0.46(-0.40%) |
May 04, 2015 | 112.77 | 113.39 | 112.16 | 112.64 | 827,984 | -0.14(-0.13%) |
May 01, 2015 | 111.11 | 113.22 | 110.97 | 112.78 | 891,066 | +2.25(+2.03%) |
Apr 30, 2015 | 111.03 | 111.47 | 109.59 | 110.53 | 1,007,073 | -0.55(-0.49%) |
Apr 29, 2015 | 111.39 | 111.60 | 110.12 | 111.08 | 1,032,491 | -0.66(-0.59%) |
Apr 28, 2015 | 111.63 | 112.81 | 110.69 | 111.73 | 631,999 | -0.70(-0.62%) |
Apr 27, 2015 | 112.84 | 113.46 | 112.11 | 112.43 | 547,956 | -0.64(-0.56%) |
Apr 24, 2015 | 113.75 | 114.60 | 112.70 | 113.07 | 573,502 | -0.75(-0.65%) |
Apr 23, 2015 | 113.43 | 114.90 | 112.96 | 113.81 | 706,317 | +0.81(+0.72%) |
Apr 22, 2015 | 113.20 | 113.20 | 112.12 | 113.00 | 743,144 | +0.36(+0.32%) |
Apr 21, 2015 | 113.62 | 114.20 | 111.48 | 112.64 | 917,046 | -0.83(-0.73%) |
Apr 20, 2015 | 111.92 | 114.01 | 111.71 | 113.46 | 857,967 | +2.63(+2.37%) |
Apr 17, 2015 | 112.81 | 113.30 | 110.57 | 110.84 | 944,127 | -2.93(-2.58%) |
Apr 16, 2015 | 114.15 | 114.47 | 113.19 | 113.77 | 829,027 | -0.21(-0.18%) |
Apr 15, 2015 | 114.33 | 114.64 | 113.90 | 113.98 | 759,224 | +0.40(+0.35%) |
Apr 14, 2015 | 113.79 | 114.33 | 113.31 | 113.58 | 610,806 | -0.36(-0.32%) |
Apr 13, 2015 | 114.07 | 114.33 | 113.34 | 113.94 | 799,653 | -0.49(-0.43%) |
Apr 10, 2015 | 115.92 | 116.11 | 113.62 | 114.43 | 1,107,590 | -1.77(-1.53%) |
Apr 09, 2015 | 115.44 | 116.89 | 115.34 | 116.21 | 1,063,141 | +0.68(+0.59%) |
Apr 08, 2015 | 115.90 | 116.54 | 114.83 | 115.53 | 1,110,165 | +0.21(+0.18%) |
Apr 07, 2015 | 115.21 | 116.40 | 115.17 | 115.32 | 1,861,135 | +1.13(+0.99%) |
Apr 06, 2015 | 110.82 | 114.35 | 110.82 | 114.19 | 2,181,980 | +2.61(+2.34%) |
Apr 02, 2015 | 110.12 | 111.58 | 111.58 | 111.58 | 1,687,367 | +1.63(+1.48%) |
Apr 01, 2015 | 109.01 | 109.99 | 107.73 | 109.94 | 1,239,396 | +0.99(+0.91%) |
Mar 31, 2015 | 108.91 | 110.10 | 108.64 | 108.95 | 752,303 | -0.64(-0.58%) |
Mar 30, 2015 | 109.99 | 110.29 | 109.30 | 109.59 | 551,945 | +0.87(+0.80%) |
Mar 27, 2015 | 109.12 | 110.18 | 107.95 | 108.72 | 678,307 | -0.62(-0.57%) |
Mar 26, 2015 | 109.26 | 109.94 | 108.74 | 109.34 | 684,470 | -0.74(-0.67%) |
Mar 25, 2015 | 110.56 | 111.35 | 110.08 | 110.08 | 1,185,945 | -0.31(-0.28%) |
Mar 24, 2015 | 110.23 | 110.70 | 109.94 | 110.38 | 784,919 | -0.12(-0.10%) |
Mar 23, 2015 | 109.91 | 110.90 | 109.88 | 110.50 | 652,686 | +0.57(+0.52%) |
Mar 20, 2015 | 109.73 | 110.45 | 109.37 | 109.93 | 1,438,742 | +0.44(+0.41%) |
Mar 19, 2015 | 109.04 | 110.14 | 108.62 | 109.48 | 1,079,159 | +0.28(+0.26%) |
Mar 18, 2015 | 106.44 | 109.50 | 106.33 | 109.20 | 1,236,311 | +2.64(+2.48%) |
Mar 17, 2015 | 106.50 | 107.49 | 106.24 | 106.56 | 944,729 | -0.49(-0.46%) |
Mar 16, 2015 | 107.39 | 107.80 | 106.48 | 107.06 | 1,047,257 | -0.26(-0.24%) |
Mar 13, 2015 | 107.08 | 107.74 | 106.42 | 107.31 | 911,702 | -0.39(-0.36%) |
Mar 12, 2015 | 105.76 | 107.84 | 105.32 | 107.70 | 1,271,527 | +2.33(+2.21%) |
Mar 11, 2015 | 107.72 | 108.39 | 105.07 | 105.37 | 1,512,421 | -2.31(-2.15%) |
Mar 10, 2015 | 108.96 | 108.96 | 106.89 | 107.68 | 1,411,418 | -1.98(-1.81%) |
Mar 09, 2015 | 108.78 | 109.79 | 108.28 | 109.66 | 1,181,834 | +0.77(+0.70%) |
Mar 06, 2015 | 110.73 | 111.27 | 108.54 | 108.90 | 1,363,413 | -1.95(-1.76%) |
Mar 05, 2015 | 111.42 | 111.97 | 110.72 | 110.84 | 768,738 | -0.54(-0.48%) |
Mar 04, 2015 | 112.08 | 112.29 | 110.97 | 111.38 | 1,379,698 | -0.82(-0.73%) |
Mar 03, 2015 | 114.30 | 114.30 | 111.97 | 112.20 | 1,091,803 | -1.76(-1.54%) |