Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 103.77 | 104.12 | 102.91 | 103.36 | 974,971 | -0.33(-0.31%) |
May 28, 2015 | 102.15 | 104.69 | 102.15 | 103.69 | 701,216 | +1.06(+1.03%) |
May 27, 2015 | 102.72 | 104.32 | 102.13 | 102.63 | 825,849 | -0.22(-0.21%) |
May 26, 2015 | 104.39 | 104.83 | 102.64 | 102.85 | 989,928 | -2.00(-1.90%) |
May 22, 2015 | 104.47 | 104.84 | 104.84 | 104.84 | 528,043 | +0.32(+0.30%) |
May 21, 2015 | 103.30 | 104.58 | 103.15 | 104.53 | 466,752 | +0.89(+0.86%) |
May 20, 2015 | 103.55 | 104.25 | 102.99 | 103.64 | 499,446 | +0.37(+0.35%) |
May 19, 2015 | 104.03 | 104.51 | 102.28 | 103.27 | 890,156 | -0.95(-0.91%) |
May 18, 2015 | 103.85 | 104.64 | 103.11 | 104.22 | 609,572 | +0.63(+0.61%) |
May 15, 2015 | 101.95 | 103.97 | 101.75 | 103.59 | 775,306 | +1.87(+1.83%) |
May 14, 2015 | 102.23 | 102.44 | 100.84 | 101.73 | 947,116 | +0.00(+0.00%) |
May 13, 2015 | 103.09 | 103.20 | 101.25 | 101.73 | 1,033,713 | -1.40(-1.36%) |
May 12, 2015 | 103.67 | 105.11 | 103.10 | 103.13 | 653,542 | -1.23(-1.18%) |
May 11, 2015 | 104.54 | 104.89 | 103.85 | 104.36 | 499,946 | -0.37(-0.35%) |
May 08, 2015 | 105.05 | 105.81 | 104.58 | 104.73 | 586,555 | +0.55(+0.53%) |
May 07, 2015 | 103.74 | 104.30 | 102.62 | 104.18 | 570,746 | +0.49(+0.48%) |
May 06, 2015 | 104.37 | 104.37 | 102.48 | 103.68 | 910,925 | -0.70(-0.67%) |
May 05, 2015 | 104.61 | 104.89 | 103.85 | 104.38 | 756,392 | +0.06(+0.06%) |
May 04, 2015 | 102.84 | 104.45 | 102.76 | 104.32 | 831,879 | +1.74(+1.69%) |
May 01, 2015 | 102.67 | 103.04 | 101.61 | 102.59 | 1,318,582 | +0.53(+0.52%) |
Apr 30, 2015 | 101.62 | 102.77 | 101.23 | 102.05 | 829,518 | +0.45(+0.45%) |
Apr 29, 2015 | 101.62 | 102.32 | 101.02 | 101.60 | 696,289 | -0.35(-0.34%) |
Apr 28, 2015 | 102.21 | 103.11 | 101.84 | 101.94 | 589,076 | -0.78(-0.76%) |
Apr 27, 2015 | 103.41 | 104.09 | 102.61 | 102.72 | 727,704 | -0.39(-0.38%) |
Apr 24, 2015 | 104.35 | 104.68 | 102.88 | 103.12 | 498,810 | -0.85(-0.82%) |
Apr 23, 2015 | 102.01 | 104.80 | 101.64 | 103.97 | 920,280 | +1.94(+1.90%) |
Apr 22, 2015 | 102.52 | 102.67 | 101.96 | 102.03 | 649,518 | -0.39(-0.38%) |
Apr 21, 2015 | 102.56 | 103.17 | 102.27 | 102.42 | 687,404 | -0.03(-0.03%) |
Apr 20, 2015 | 103.31 | 103.31 | 102.09 | 102.45 | 1,276,382 | +0.01(+0.01%) |
Apr 17, 2015 | 104.79 | 104.87 | 102.18 | 102.44 | 1,794,307 | -3.85(-3.62%) |
Apr 16, 2015 | 107.39 | 108.60 | 106.14 | 106.29 | 810,799 | -1.26(-1.18%) |
Apr 15, 2015 | 108.62 | 108.90 | 107.33 | 107.55 | 1,013,801 | -0.82(-0.76%) |
Apr 14, 2015 | 107.45 | 108.51 | 107.22 | 108.37 | 1,313,406 | +0.85(+0.79%) |
Apr 13, 2015 | 108.85 | 108.85 | 107.19 | 107.52 | 954,094 | -1.47(-1.35%) |
Apr 10, 2015 | 109.58 | 109.91 | 108.31 | 108.99 | 967,259 | -0.64(-0.59%) |
Apr 09, 2015 | 109.69 | 110.57 | 109.11 | 109.64 | 982,025 | +0.28(+0.25%) |
Apr 08, 2015 | 109.82 | 110.00 | 108.94 | 109.36 | 1,244,376 | -0.30(-0.27%) |
Apr 07, 2015 | 107.90 | 109.83 | 107.67 | 109.66 | 1,233,248 | +1.68(+1.55%) |
Apr 06, 2015 | 105.44 | 108.48 | 105.33 | 107.98 | 1,288,880 | +1.86(+1.75%) |
Apr 02, 2015 | 106.15 | 106.12 | 106.12 | 106.12 | 1,507,423 | +0.07(+0.07%) |
Apr 01, 2015 | 105.34 | 106.10 | 104.38 | 106.05 | 1,412,052 | +0.83(+0.79%) |
Mar 31, 2015 | 103.55 | 106.34 | 103.27 | 105.22 | 1,420,860 | +1.18(+1.14%) |
Mar 30, 2015 | 103.39 | 104.97 | 102.80 | 104.04 | 1,012,321 | +1.43(+1.39%) |
Mar 27, 2015 | 104.25 | 104.26 | 100.92 | 102.61 | 2,191,924 | -0.64(-0.62%) |
Mar 26, 2015 | 103.36 | 105.77 | 100.89 | 103.25 | 3,712,734 | +0.52(+0.51%) |
Mar 25, 2015 | 102.22 | 103.89 | 101.88 | 102.72 | 2,650,025 | +0.44(+0.43%) |
Mar 24, 2015 | 102.73 | 102.93 | 101.53 | 102.28 | 1,177,140 | -0.19(-0.18%) |
Mar 23, 2015 | 101.29 | 103.96 | 101.22 | 102.47 | 1,511,929 | +1.31(+1.30%) |
Mar 20, 2015 | 100.41 | 101.67 | 100.41 | 101.15 | 1,315,137 | +0.80(+0.80%) |
Mar 19, 2015 | 99.85 | 100.71 | 99.30 | 100.35 | 1,474,249 | +0.46(+0.46%) |
Mar 18, 2015 | 96.77 | 100.74 | 96.71 | 99.89 | 2,101,560 | +2.83(+2.92%) |
Mar 17, 2015 | 92.97 | 97.18 | 92.62 | 97.06 | 2,590,338 | +3.89(+4.18%) |
Mar 16, 2015 | 96.22 | 97.46 | 92.87 | 93.17 | 2,750,813 | -2.91(-3.03%) |
Mar 13, 2015 | 96.27 | 97.46 | 95.66 | 96.08 | 1,537,866 | -0.55(-0.57%) |
Mar 12, 2015 | 95.96 | 97.69 | 95.30 | 96.63 | 2,196,164 | +0.87(+0.91%) |
Mar 11, 2015 | 99.00 | 99.65 | 95.26 | 95.76 | 1,979,073 | -2.91(-2.95%) |
Mar 10, 2015 | 100.37 | 100.37 | 98.21 | 98.68 | 2,132,758 | -2.75(-2.71%) |
Mar 09, 2015 | 101.47 | 101.67 | 100.60 | 101.42 | 1,250,178 | -0.02(-0.02%) |
Mar 06, 2015 | 103.82 | 104.22 | 101.11 | 101.44 | 1,602,756 | -2.71(-2.60%) |
Mar 05, 2015 | 104.81 | 105.03 | 103.97 | 104.15 | 691,482 | -0.29(-0.27%) |
Mar 04, 2015 | 104.31 | 105.14 | 103.89 | 104.43 | 1,053,900 | -0.07(-0.07%) |
Mar 03, 2015 | 103.19 | 104.91 | 102.94 | 104.50 | 2,086,295 | -0.90(-0.85%) |