Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 110.70 | 111.50 | 107.49 | 107.80 | 1,341,731 | -2.54(-2.30%) |
May 28, 2015 | 107.72 | 110.63 | 107.15 | 110.34 | 2,136,627 | -0.67(-0.60%) |
May 27, 2015 | 112.47 | 114.50 | 110.90 | 111.01 | 1,318,432 | -1.08(-0.96%) |
May 26, 2015 | 113.32 | 113.33 | 111.14 | 112.08 | 1,208,319 | -1.81(-1.59%) |
May 22, 2015 | 113.34 | 113.89 | 113.89 | 113.89 | 485,779 | +0.20(+0.18%) |
May 21, 2015 | 113.25 | 114.00 | 112.85 | 113.69 | 558,276 | +0.38(+0.34%) |
May 20, 2015 | 111.74 | 113.76 | 111.30 | 113.31 | 582,738 | +1.83(+1.65%) |
May 19, 2015 | 112.47 | 113.45 | 111.41 | 111.47 | 789,290 | -0.33(-0.29%) |
May 18, 2015 | 110.26 | 112.17 | 109.85 | 111.80 | 954,361 | +0.76(+0.68%) |
May 15, 2015 | 110.38 | 111.61 | 110.38 | 111.04 | 1,446,934 | +0.35(+0.32%) |
May 14, 2015 | 113.02 | 113.29 | 110.06 | 110.69 | 1,333,629 | -2.03(-1.80%) |
May 13, 2015 | 113.78 | 114.71 | 112.62 | 112.72 | 408,811 | -1.04(-0.92%) |
May 12, 2015 | 112.82 | 114.46 | 111.82 | 113.76 | 574,735 | +0.38(+0.33%) |
May 11, 2015 | 114.41 | 115.25 | 112.94 | 113.38 | 433,363 | -1.02(-0.90%) |
May 08, 2015 | 115.15 | 116.25 | 114.27 | 114.41 | 303,078 | +0.76(+0.67%) |
May 07, 2015 | 112.27 | 113.97 | 112.27 | 113.65 | 393,161 | +1.24(+1.10%) |
May 06, 2015 | 113.04 | 113.97 | 112.06 | 112.41 | 480,186 | -0.68(-0.60%) |
May 05, 2015 | 114.77 | 114.92 | 112.46 | 113.09 | 404,899 | -1.62(-1.41%) |
May 04, 2015 | 114.53 | 115.43 | 113.72 | 114.71 | 716,887 | +0.69(+0.61%) |
May 01, 2015 | 111.06 | 114.06 | 111.06 | 114.02 | 402,017 | +2.22(+1.98%) |
Apr 30, 2015 | 112.56 | 112.86 | 111.28 | 111.80 | 575,546 | -1.24(-1.10%) |
Apr 29, 2015 | 113.56 | 113.72 | 112.17 | 113.04 | 492,305 | -0.57(-0.51%) |
Apr 28, 2015 | 113.43 | 114.00 | 111.62 | 113.61 | 457,121 | -0.07(-0.07%) |
Apr 27, 2015 | 114.99 | 115.46 | 113.61 | 113.69 | 840,282 | -1.15(-1.00%) |
Apr 24, 2015 | 114.84 | 114.93 | 113.69 | 114.84 | 525,502 | +0.02(+0.01%) |
Apr 23, 2015 | 114.02 | 115.39 | 113.56 | 114.82 | 572,338 | +0.83(+0.73%) |
Apr 22, 2015 | 112.85 | 114.41 | 111.95 | 113.99 | 996,536 | +1.66(+1.47%) |
Apr 21, 2015 | 112.04 | 112.77 | 110.78 | 112.33 | 927,233 | +0.96(+0.86%) |
Apr 20, 2015 | 111.02 | 111.52 | 110.02 | 111.38 | 514,551 | +1.19(+1.08%) |
Apr 17, 2015 | 110.79 | 111.21 | 109.84 | 110.19 | 423,256 | -1.51(-1.36%) |
Apr 16, 2015 | 112.10 | 112.81 | 111.62 | 111.70 | 420,508 | -0.70(-0.62%) |
Apr 15, 2015 | 112.62 | 113.16 | 112.33 | 112.40 | 675,121 | -0.10(-0.09%) |
Apr 14, 2015 | 113.09 | 113.88 | 111.68 | 112.50 | 646,750 | -0.67(-0.60%) |
Apr 13, 2015 | 113.61 | 114.08 | 113.13 | 113.17 | 621,330 | -0.85(-0.74%) |
Apr 10, 2015 | 114.71 | 115.27 | 113.75 | 114.02 | 697,202 | -0.78(-0.68%) |
Apr 09, 2015 | 114.65 | 115.30 | 114.05 | 114.80 | 539,843 | +0.16(+0.14%) |
Apr 08, 2015 | 114.90 | 116.06 | 114.40 | 114.65 | 1,007,426 | -0.37(-0.32%) |
Apr 07, 2015 | 116.55 | 116.55 | 114.87 | 115.01 | 499,970 | -1.29(-1.11%) |
Apr 06, 2015 | 115.27 | 116.93 | 115.09 | 116.30 | 856,178 | +0.33(+0.29%) |
Apr 02, 2015 | 115.14 | 115.97 | 115.97 | 115.97 | 883,608 | +1.19(+1.04%) |
Apr 01, 2015 | 115.23 | 115.49 | 113.43 | 114.78 | 1,029,337 | -0.72(-0.62%) |
Mar 31, 2015 | 116.48 | 116.61 | 114.75 | 115.50 | 1,262,514 | -0.82(-0.71%) |
Mar 30, 2015 | 113.91 | 117.32 | 113.49 | 116.32 | 1,335,184 | +2.87(+2.53%) |
Mar 27, 2015 | 112.48 | 113.96 | 112.35 | 113.45 | 1,204,068 | +1.11(+0.99%) |
Mar 26, 2015 | 108.19 | 113.16 | 107.77 | 112.34 | 2,650,059 | +6.38(+6.02%) |
Mar 25, 2015 | 107.56 | 107.81 | 105.94 | 105.96 | 1,503,491 | -1.25(-1.17%) |
Mar 24, 2015 | 107.31 | 107.89 | 106.37 | 107.21 | 976,677 | +0.12(+0.12%) |
Mar 23, 2015 | 104.91 | 107.95 | 104.44 | 107.08 | 1,034,315 | +2.17(+2.07%) |
Mar 20, 2015 | 105.11 | 105.54 | 104.54 | 104.91 | 1,305,172 | +0.37(+0.35%) |
Mar 19, 2015 | 104.02 | 105.01 | 103.73 | 104.54 | 483,170 | -0.14(-0.13%) |
Mar 18, 2015 | 104.16 | 104.99 | 102.72 | 104.69 | 672,097 | +0.38(+0.37%) |
Mar 17, 2015 | 104.87 | 105.02 | 103.62 | 104.30 | 529,959 | -0.49(-0.47%) |
Mar 16, 2015 | 103.49 | 105.08 | 102.78 | 104.79 | 900,655 | +1.71(+1.65%) |
Mar 13, 2015 | 102.20 | 103.28 | 101.76 | 103.09 | 889,637 | +0.77(+0.75%) |
Mar 12, 2015 | 100.17 | 102.43 | 99.94 | 102.32 | 674,586 | +2.40(+2.40%) |
Mar 11, 2015 | 97.64 | 99.93 | 96.99 | 99.93 | 1,008,968 | +2.24(+2.29%) |
Mar 10, 2015 | 98.34 | 98.88 | 96.90 | 97.69 | 1,019,234 | -1.66(-1.67%) |
Mar 09, 2015 | 100.03 | 100.18 | 98.68 | 99.34 | 535,807 | -0.42(-0.43%) |
Mar 06, 2015 | 100.25 | 100.82 | 99.28 | 99.77 | 773,940 | -0.66(-0.66%) |
Mar 05, 2015 | 99.42 | 100.72 | 98.34 | 100.42 | 801,322 | +0.61(+0.61%) |
Mar 04, 2015 | 100.39 | 100.87 | 101.02 | 99.82 | 684,529 | -1.21(-1.19%) |
Mar 03, 2015 | 101.49 | 101.49 | 100.00 | 101.02 | 790,052 | -0.42(-0.42%) |