Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 95.05 | 96.00 | 94.67 | 95.57 | 721,051 | +0.84(+0.89%) |
May 28, 2015 | 95.37 | 95.71 | 94.38 | 94.73 | 574,823 | -0.42(-0.44%) |
May 27, 2015 | 95.95 | 96.34 | 94.71 | 95.15 | 622,291 | -0.29(-0.30%) |
May 26, 2015 | 95.70 | 96.55 | 95.42 | 95.44 | 531,693 | -0.94(-0.97%) |
May 22, 2015 | 96.18 | 96.38 | 96.38 | 96.38 | 305,647 | -0.20(-0.20%) |
May 21, 2015 | 96.39 | 97.35 | 96.26 | 96.58 | 486,976 | +0.09(+0.09%) |
May 20, 2015 | 97.34 | 98.15 | 95.93 | 96.49 | 624,585 | -0.63(-0.64%) |
May 19, 2015 | 97.24 | 97.87 | 96.78 | 97.11 | 871,749 | +0.56(+0.58%) |
May 18, 2015 | 95.24 | 96.73 | 94.03 | 96.55 | 1,545,818 | +1.43(+1.51%) |
May 15, 2015 | 97.72 | 97.72 | 92.52 | 95.12 | 3,136,982 | -7.20(-7.04%) |
May 14, 2015 | 103.94 | 104.25 | 100.23 | 102.32 | 1,184,010 | -1.93(-1.85%) |
May 13, 2015 | 104.94 | 105.76 | 103.41 | 104.25 | 437,615 | -1.13(-1.07%) |
May 12, 2015 | 106.35 | 106.70 | 104.67 | 105.38 | 493,139 | -1.35(-1.27%) |
May 11, 2015 | 106.97 | 107.86 | 106.37 | 106.73 | 386,333 | -0.19(-0.18%) |
May 08, 2015 | 106.94 | 107.88 | 106.05 | 106.92 | 335,626 | +0.80(+0.75%) |
May 07, 2015 | 104.30 | 106.73 | 103.97 | 106.12 | 449,068 | +1.83(+1.75%) |
May 06, 2015 | 104.89 | 105.69 | 103.36 | 104.29 | 714,553 | -0.13(-0.13%) |
May 05, 2015 | 108.32 | 108.32 | 104.20 | 104.42 | 814,921 | -3.56(-3.30%) |
May 04, 2015 | 110.04 | 110.33 | 107.97 | 107.98 | 444,726 | -1.90(-1.73%) |
May 01, 2015 | 108.68 | 110.21 | 108.60 | 109.88 | 287,214 | +1.48(+1.36%) |
Apr 30, 2015 | 108.28 | 109.20 | 107.27 | 108.41 | 365,751 | -0.03(-0.02%) |
Apr 29, 2015 | 108.98 | 109.68 | 107.88 | 108.43 | 338,431 | -1.33(-1.21%) |
Apr 28, 2015 | 109.70 | 110.63 | 108.55 | 109.76 | 480,566 | -0.31(-0.28%) |
Apr 27, 2015 | 112.62 | 113.01 | 109.76 | 110.06 | 332,323 | -2.41(-2.15%) |
Apr 24, 2015 | 113.90 | 113.90 | 112.15 | 112.48 | 286,618 | -1.09(-0.96%) |
Apr 23, 2015 | 112.16 | 114.45 | 111.68 | 113.56 | 301,515 | +1.16(+1.03%) |
Apr 22, 2015 | 112.65 | 112.65 | 111.15 | 112.40 | 303,236 | -0.28(-0.25%) |
Apr 21, 2015 | 112.77 | 112.97 | 111.64 | 112.68 | 345,538 | +0.19(+0.17%) |
Apr 20, 2015 | 111.68 | 112.86 | 111.22 | 112.49 | 363,846 | +1.37(+1.23%) |
Apr 17, 2015 | 113.78 | 113.78 | 110.96 | 111.13 | 344,089 | -2.75(-2.42%) |
Apr 16, 2015 | 114.05 | 115.15 | 113.70 | 113.88 | 263,708 | +0.00(+0.00%) |
Apr 15, 2015 | 115.48 | 116.29 | 113.80 | 113.88 | 364,268 | -1.21(-1.05%) |
Apr 14, 2015 | 116.46 | 116.74 | 114.17 | 115.09 | 393,544 | -1.58(-1.36%) |
Apr 13, 2015 | 116.74 | 118.80 | 116.59 | 116.67 | 405,960 | -0.50(-0.42%) |
Apr 10, 2015 | 115.53 | 117.66 | 115.22 | 117.17 | 389,987 | +2.02(+1.75%) |
Apr 09, 2015 | 115.72 | 116.49 | 115.08 | 115.15 | 302,463 | -0.78(-0.67%) |
Apr 08, 2015 | 113.40 | 116.04 | 113.40 | 115.92 | 453,026 | +2.43(+2.14%) |
Apr 07, 2015 | 114.12 | 114.89 | 113.23 | 113.49 | 395,806 | -0.23(-0.20%) |
Apr 06, 2015 | 112.90 | 114.41 | 112.58 | 113.72 | 331,949 | +0.15(+0.13%) |
Apr 02, 2015 | 113.76 | 113.57 | 113.57 | 113.57 | 361,362 | -0.02(-0.01%) |
Apr 01, 2015 | 112.59 | 114.96 | 112.32 | 113.59 | 449,630 | +1.13(+1.00%) |
Mar 31, 2015 | 111.78 | 113.65 | 111.61 | 112.46 | 675,148 | -0.46(-0.41%) |
Mar 30, 2015 | 112.31 | 113.41 | 111.56 | 112.92 | 452,355 | +1.37(+1.23%) |
Mar 27, 2015 | 110.11 | 112.53 | 109.49 | 111.55 | 514,226 | +1.15(+1.04%) |
Mar 26, 2015 | 109.76 | 110.86 | 108.67 | 110.40 | 426,164 | +0.32(+0.29%) |
Mar 25, 2015 | 112.34 | 112.93 | 109.94 | 110.08 | 658,902 | -2.52(-2.24%) |
Mar 24, 2015 | 112.52 | 113.11 | 111.75 | 112.60 | 306,584 | -0.08(-0.07%) |
Mar 23, 2015 | 112.90 | 113.97 | 112.21 | 112.68 | 686,566 | -0.22(-0.20%) |
Mar 20, 2015 | 112.87 | 113.72 | 112.04 | 112.90 | 486,561 | +0.40(+0.36%) |
Mar 19, 2015 | 110.41 | 112.68 | 110.01 | 112.50 | 332,793 | +1.89(+1.71%) |
Mar 18, 2015 | 110.31 | 111.03 | 109.01 | 110.61 | 343,691 | -0.33(-0.30%) |
Mar 17, 2015 | 108.55 | 111.09 | 108.19 | 110.94 | 520,135 | +2.50(+2.30%) |
Mar 16, 2015 | 108.83 | 109.30 | 108.09 | 108.44 | 433,779 | -0.20(-0.18%) |
Mar 13, 2015 | 107.58 | 109.04 | 107.58 | 108.64 | 403,758 | +1.06(+0.99%) |
Mar 12, 2015 | 107.49 | 108.14 | 106.56 | 107.58 | 476,225 | +0.30(+0.28%) |
Mar 11, 2015 | 107.05 | 107.98 | 107.00 | 107.28 | 701,732 | +0.49(+0.46%) |
Mar 10, 2015 | 106.42 | 107.87 | 106.38 | 106.79 | 685,474 | -0.83(-0.77%) |
Mar 09, 2015 | 108.41 | 108.77 | 107.33 | 107.62 | 528,180 | -1.04(-0.95%) |
Mar 06, 2015 | 108.16 | 109.31 | 108.16 | 108.66 | 499,869 | +0.33(+0.30%) |
Mar 05, 2015 | 108.19 | 109.11 | 107.63 | 108.33 | 354,057 | +0.19(+0.18%) |
Mar 04, 2015 | 108.18 | 109.21 | 107.15 | 108.14 | 660,488 | -0.17(-0.16%) |
Mar 03, 2015 | 107.66 | 108.49 | 106.69 | 108.31 | 627,902 | +1.26(+1.18%) |