Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 108.54 | 109.03 | 107.20 | 107.53 | 958,475 | -1.19(-1.10%) |
May 28, 2015 | 107.78 | 109.63 | 107.19 | 108.72 | 1,274,382 | +2.96(+2.80%) |
May 27, 2015 | 105.57 | 106.97 | 105.37 | 105.76 | 928,081 | -0.15(-0.14%) |
May 26, 2015 | 109.28 | 109.37 | 105.89 | 105.91 | 1,442,672 | -3.78(-3.45%) |
May 22, 2015 | 108.64 | 109.69 | 109.69 | 109.69 | 821,861 | +1.24(+1.14%) |
May 21, 2015 | 108.05 | 108.66 | 107.78 | 108.46 | 1,066,847 | +0.12(+0.11%) |
May 20, 2015 | 108.05 | 109.14 | 107.87 | 108.34 | 1,280,223 | +0.57(+0.53%) |
May 19, 2015 | 109.15 | 109.47 | 107.49 | 107.77 | 1,084,824 | -1.51(-1.38%) |
May 18, 2015 | 109.98 | 110.75 | 109.11 | 109.28 | 914,095 | -0.48(-0.44%) |
May 15, 2015 | 108.66 | 110.58 | 108.42 | 109.76 | 1,115,571 | +1.17(+1.08%) |
May 14, 2015 | 107.41 | 109.43 | 105.36 | 108.59 | 1,971,627 | +2.07(+1.94%) |
May 13, 2015 | 106.78 | 111.14 | 105.78 | 106.52 | 3,942,292 | -3.31(-3.02%) |
May 12, 2015 | 110.21 | 111.10 | 109.16 | 109.84 | 2,211,058 | -1.19(-1.07%) |
May 11, 2015 | 110.70 | 111.80 | 110.46 | 111.02 | 1,288,373 | +0.21(+0.19%) |
May 08, 2015 | 111.32 | 112.05 | 110.69 | 110.82 | 905,591 | +0.26(+0.23%) |
May 07, 2015 | 110.69 | 111.07 | 109.82 | 110.56 | 754,055 | +0.12(+0.10%) |
May 06, 2015 | 111.58 | 111.72 | 110.25 | 110.45 | 730,905 | -1.20(-1.08%) |
May 05, 2015 | 111.54 | 112.28 | 110.82 | 111.65 | 754,263 | -0.45(-0.40%) |
May 04, 2015 | 112.23 | 112.85 | 111.62 | 112.10 | 831,918 | -0.14(-0.12%) |
May 01, 2015 | 110.59 | 112.68 | 110.45 | 112.24 | 895,300 | +2.23(+2.03%) |
Apr 30, 2015 | 110.50 | 110.94 | 109.08 | 110.01 | 1,011,858 | -0.54(-0.49%) |
Apr 29, 2015 | 110.87 | 111.07 | 109.60 | 110.55 | 1,037,397 | -0.65(-0.59%) |
Apr 28, 2015 | 111.11 | 112.28 | 110.17 | 111.20 | 635,002 | -0.69(-0.62%) |
Apr 27, 2015 | 112.31 | 112.92 | 111.58 | 111.90 | 550,559 | -0.63(-0.56%) |
Apr 24, 2015 | 113.22 | 114.06 | 112.17 | 112.53 | 576,227 | -0.74(-0.66%) |
Apr 23, 2015 | 112.89 | 114.35 | 112.43 | 113.27 | 709,673 | +0.81(+0.72%) |
Apr 22, 2015 | 112.66 | 112.66 | 111.59 | 112.47 | 746,675 | +0.36(+0.32%) |
Apr 21, 2015 | 113.08 | 113.66 | 110.95 | 112.10 | 921,404 | -0.83(-0.73%) |
Apr 20, 2015 | 111.39 | 113.47 | 111.18 | 112.93 | 862,043 | +2.61(+2.37%) |
Apr 17, 2015 | 112.28 | 112.76 | 110.05 | 110.31 | 948,614 | -2.92(-2.58%) |
Apr 16, 2015 | 113.61 | 113.93 | 112.66 | 113.23 | 832,966 | -0.21(-0.18%) |
Apr 15, 2015 | 113.79 | 114.10 | 113.36 | 113.44 | 762,832 | +0.40(+0.35%) |
Apr 14, 2015 | 113.25 | 113.78 | 112.78 | 113.04 | 613,708 | -0.36(-0.32%) |
Apr 13, 2015 | 113.53 | 113.79 | 112.80 | 113.41 | 803,453 | -0.49(-0.43%) |
Apr 10, 2015 | 115.38 | 115.56 | 113.08 | 113.89 | 1,112,852 | -1.76(-1.53%) |
Apr 09, 2015 | 114.89 | 116.33 | 114.79 | 115.66 | 1,068,193 | +0.68(+0.59%) |
Apr 08, 2015 | 115.35 | 115.99 | 114.29 | 114.98 | 1,115,440 | +0.21(+0.18%) |
Apr 07, 2015 | 114.67 | 115.85 | 114.63 | 114.78 | 1,869,979 | +1.13(+0.99%) |
Apr 06, 2015 | 110.30 | 113.81 | 110.30 | 113.64 | 2,192,348 | +2.60(+2.34%) |
Apr 02, 2015 | 109.60 | 111.05 | 111.05 | 111.05 | 1,695,385 | +1.62(+1.49%) |
Apr 01, 2015 | 108.49 | 109.47 | 107.22 | 109.42 | 1,245,285 | +0.99(+0.91%) |
Mar 31, 2015 | 108.39 | 109.58 | 108.13 | 108.43 | 755,878 | -0.64(-0.58%) |
Mar 30, 2015 | 109.47 | 109.77 | 108.78 | 109.07 | 554,567 | +0.87(+0.80%) |
Mar 27, 2015 | 108.61 | 109.66 | 107.44 | 108.20 | 681,530 | -0.62(-0.57%) |
Mar 26, 2015 | 108.74 | 109.42 | 108.23 | 108.82 | 687,722 | -0.73(-0.67%) |
Mar 25, 2015 | 110.03 | 110.82 | 109.56 | 109.56 | 1,191,580 | -0.30(-0.28%) |
Mar 24, 2015 | 109.71 | 110.18 | 109.42 | 109.86 | 788,649 | -0.11(-0.10%) |
Mar 23, 2015 | 109.39 | 110.37 | 109.36 | 109.97 | 655,787 | +0.57(+0.52%) |
Mar 20, 2015 | 109.21 | 109.93 | 108.85 | 109.41 | 1,445,578 | +0.44(+0.41%) |
Mar 19, 2015 | 108.52 | 109.62 | 108.10 | 108.97 | 1,084,287 | +0.28(+0.26%) |
Mar 18, 2015 | 105.93 | 108.98 | 105.83 | 108.69 | 1,242,185 | +2.63(+2.48%) |
Mar 17, 2015 | 105.99 | 106.98 | 105.74 | 106.06 | 949,218 | -0.49(-0.46%) |
Mar 16, 2015 | 106.89 | 107.29 | 105.97 | 106.55 | 1,052,233 | -0.25(-0.24%) |
Mar 13, 2015 | 106.57 | 107.23 | 105.92 | 106.80 | 916,034 | -0.39(-0.36%) |
Mar 12, 2015 | 105.26 | 107.33 | 104.82 | 107.19 | 1,277,569 | +2.32(+2.21%) |
Mar 11, 2015 | 107.21 | 107.88 | 104.57 | 104.87 | 1,519,608 | -2.30(-2.15%) |
Mar 10, 2015 | 108.45 | 108.45 | 106.39 | 107.17 | 1,418,125 | -1.97(-1.81%) |
Mar 09, 2015 | 108.27 | 109.27 | 107.77 | 109.15 | 1,187,449 | +0.76(+0.70%) |
Mar 06, 2015 | 110.20 | 110.74 | 108.03 | 108.38 | 1,369,892 | -1.94(-1.76%) |
Mar 05, 2015 | 110.89 | 111.45 | 110.20 | 110.32 | 772,391 | -0.53(-0.48%) |
Mar 04, 2015 | 111.55 | 111.76 | 110.44 | 110.85 | 1,386,254 | -0.81(-0.73%) |
Mar 03, 2015 | 113.75 | 113.75 | 111.44 | 111.67 | 1,096,991 | -1.75(-1.54%) |