Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 106.00 | 106.80 | 104.62 | 106.46 | 469,009 | +0.50(+0.47%) |
May 28, 2015 | 106.00 | 106.60 | 105.21 | 105.96 | 296,181 | -0.43(-0.40%) |
May 27, 2015 | 104.75 | 106.67 | 104.20 | 106.39 | 306,495 | +1.70(+1.62%) |
May 26, 2015 | 104.57 | 105.03 | 104.32 | 104.69 | 440,787 | -0.45(-0.43%) |
May 22, 2015 | 104.83 | 105.14 | 105.14 | 105.14 | 305,333 | -0.23(-0.22%) |
May 21, 2015 | 105.02 | 105.84 | 104.49 | 105.37 | 283,058 | +0.86(+0.82%) |
May 20, 2015 | 103.69 | 104.93 | 102.63 | 104.52 | 401,065 | +1.40(+1.36%) |
May 19, 2015 | 102.69 | 103.97 | 102.39 | 103.11 | 462,276 | -2.57(-2.44%) |
May 18, 2015 | 104.83 | 105.89 | 104.41 | 105.69 | 254,864 | +0.51(+0.49%) |
May 15, 2015 | 106.17 | 106.38 | 104.88 | 105.18 | 301,034 | -1.07(-1.01%) |
May 14, 2015 | 105.22 | 106.73 | 105.13 | 106.25 | 362,156 | +1.33(+1.27%) |
May 13, 2015 | 104.10 | 105.32 | 103.56 | 104.91 | 519,298 | +1.64(+1.59%) |
May 12, 2015 | 102.72 | 103.99 | 102.16 | 103.27 | 589,608 | -0.24(-0.23%) |
May 11, 2015 | 101.45 | 104.32 | 101.42 | 103.51 | 743,241 | +1.88(+1.85%) |
May 08, 2015 | 103.91 | 104.89 | 100.04 | 101.62 | 1,503,690 | -4.09(-3.87%) |
May 07, 2015 | 110.23 | 110.23 | 103.14 | 105.72 | 1,563,149 | -8.73(-7.63%) |
May 06, 2015 | 114.96 | 115.46 | 113.76 | 114.44 | 343,483 | -0.12(-0.10%) |
May 05, 2015 | 116.33 | 116.52 | 114.40 | 114.56 | 351,530 | -1.53(-1.32%) |
May 04, 2015 | 114.37 | 116.59 | 113.04 | 116.10 | 271,581 | +1.45(+1.27%) |
May 01, 2015 | 113.02 | 115.14 | 112.46 | 114.64 | 340,915 | +2.03(+1.80%) |
Apr 30, 2015 | 116.08 | 116.88 | 112.38 | 112.61 | 506,255 | -4.36(-3.73%) |
Apr 29, 2015 | 117.27 | 117.84 | 116.88 | 116.98 | 233,080 | -0.45(-0.39%) |
Apr 28, 2015 | 117.67 | 118.70 | 116.49 | 117.43 | 238,229 | -0.77(-0.65%) |
Apr 27, 2015 | 119.42 | 119.90 | 117.43 | 118.20 | 225,529 | -1.23(-1.03%) |
Apr 24, 2015 | 119.06 | 119.73 | 118.69 | 119.43 | 153,400 | +0.47(+0.40%) |
Apr 23, 2015 | 118.90 | 119.80 | 118.53 | 118.96 | 245,353 | -0.64(-0.54%) |
Apr 22, 2015 | 119.08 | 119.94 | 117.53 | 119.61 | 197,790 | +0.47(+0.40%) |
Apr 21, 2015 | 119.00 | 119.61 | 118.20 | 119.13 | 412,526 | +0.90(+0.76%) |
Apr 20, 2015 | 118.06 | 118.87 | 117.67 | 118.23 | 221,699 | +0.56(+0.48%) |
Apr 17, 2015 | 119.31 | 119.31 | 117.10 | 117.67 | 183,336 | -2.62(-2.18%) |
Apr 16, 2015 | 119.76 | 120.61 | 118.73 | 120.29 | 302,833 | +0.71(+0.59%) |
Apr 15, 2015 | 119.99 | 120.41 | 119.16 | 119.58 | 266,533 | +0.62(+0.53%) |
Apr 14, 2015 | 119.98 | 120.53 | 118.73 | 118.95 | 315,585 | -1.07(-0.89%) |
Apr 13, 2015 | 120.92 | 121.27 | 119.79 | 120.02 | 308,106 | -1.50(-1.23%) |
Apr 10, 2015 | 120.01 | 121.54 | 120.01 | 121.52 | 281,109 | +1.42(+1.18%) |
Apr 09, 2015 | 119.95 | 120.50 | 119.35 | 120.10 | 243,387 | -0.41(-0.34%) |
Apr 08, 2015 | 121.20 | 121.94 | 120.15 | 120.51 | 271,162 | -0.51(-0.42%) |
Apr 07, 2015 | 120.99 | 122.37 | 120.89 | 121.03 | 225,740 | +0.03(+0.03%) |
Apr 06, 2015 | 118.77 | 121.13 | 118.66 | 120.99 | 219,865 | +1.66(+1.39%) |
Apr 02, 2015 | 120.34 | 119.33 | 119.33 | 119.33 | 189,416 | -1.02(-0.85%) |
Apr 01, 2015 | 119.75 | 120.49 | 117.81 | 120.35 | 273,770 | +0.41(+0.34%) |
Mar 31, 2015 | 121.06 | 121.54 | 119.16 | 119.94 | 335,761 | -1.51(-1.24%) |
Mar 30, 2015 | 118.96 | 122.18 | 118.48 | 121.44 | 454,486 | +3.66(+3.11%) |
Mar 27, 2015 | 118.45 | 119.22 | 117.35 | 117.78 | 538,035 | -0.57(-0.48%) |
Mar 26, 2015 | 117.92 | 119.19 | 117.34 | 118.36 | 334,308 | +0.26(+0.22%) |
Mar 25, 2015 | 121.73 | 121.80 | 117.98 | 118.10 | 249,755 | -3.63(-2.98%) |
Mar 24, 2015 | 121.92 | 123.00 | 120.91 | 121.73 | 313,734 | +0.01(+0.01%) |
Mar 23, 2015 | 122.51 | 122.87 | 120.69 | 121.72 | 304,285 | -0.72(-0.59%) |
Mar 20, 2015 | 121.48 | 123.23 | 121.08 | 122.44 | 474,395 | +1.49(+1.23%) |
Mar 19, 2015 | 121.24 | 121.47 | 119.86 | 120.95 | 227,817 | -0.13(-0.11%) |
Mar 18, 2015 | 120.01 | 121.27 | 118.49 | 121.08 | 244,162 | +0.96(+0.80%) |
Mar 17, 2015 | 118.99 | 120.40 | 117.98 | 120.12 | 285,124 | +0.80(+0.67%) |
Mar 16, 2015 | 119.95 | 120.79 | 118.74 | 119.32 | 430,941 | +0.09(+0.07%) |
Mar 13, 2015 | 119.90 | 121.20 | 118.46 | 119.24 | 297,147 | -1.13(-0.94%) |
Mar 12, 2015 | 119.86 | 120.78 | 118.90 | 120.37 | 285,528 | +1.49(+1.25%) |
Mar 11, 2015 | 117.88 | 118.95 | 116.91 | 118.88 | 382,582 | +1.35(+1.15%) |
Mar 10, 2015 | 118.31 | 118.89 | 117.20 | 117.53 | 370,700 | -1.68(-1.41%) |
Mar 09, 2015 | 117.81 | 120.14 | 117.11 | 119.20 | 424,046 | +1.90(+1.62%) |
Mar 06, 2015 | 119.51 | 119.79 | 116.52 | 117.30 | 524,795 | -3.26(-2.70%) |
Mar 05, 2015 | 122.43 | 122.43 | 120.32 | 120.56 | 300,176 | -1.75(-1.43%) |
Mar 04, 2015 | 121.14 | 122.63 | 120.14 | 122.31 | 488,287 | +0.97(+0.80%) |
Mar 03, 2015 | 121.60 | 122.69 | 120.36 | 121.34 | 354,584 | -1.16(-0.95%) |