Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 106.08 | 106.08 | 105.14 | 105.43 | 406,275 | -1.41(-1.32%) |
May 28, 2015 | 106.16 | 107.01 | 106.14 | 106.84 | 287,770 | +0.74(+0.70%) |
May 27, 2015 | 106.06 | 106.28 | 105.75 | 106.10 | 323,005 | +0.82(+0.78%) |
May 26, 2015 | 105.87 | 105.87 | 104.86 | 105.28 | 383,538 | -0.40(-0.38%) |
May 22, 2015 | 105.50 | 105.68 | 105.68 | 105.68 | 265,241 | -0.93(-0.88%) |
May 21, 2015 | 106.11 | 106.70 | 106.11 | 106.61 | 185,555 | +0.33(+0.31%) |
May 20, 2015 | 106.43 | 106.77 | 106.10 | 106.28 | 158,272 | -0.40(-0.37%) |
May 19, 2015 | 106.93 | 107.22 | 106.49 | 106.68 | 292,606 | +0.08(+0.07%) |
May 18, 2015 | 106.58 | 106.65 | 106.39 | 106.61 | 184,783 | +0.05(+0.04%) |
May 15, 2015 | 106.01 | 106.58 | 106.01 | 106.56 | 232,403 | +1.09(+1.03%) |
May 14, 2015 | 105.31 | 105.50 | 104.72 | 105.47 | 196,757 | +1.02(+0.97%) |
May 13, 2015 | 105.02 | 105.47 | 104.38 | 104.46 | 470,428 | -0.80(-0.76%) |
May 12, 2015 | 105.14 | 105.55 | 104.75 | 105.25 | 757,858 | +0.16(+0.15%) |
May 11, 2015 | 105.42 | 105.69 | 105.07 | 105.09 | 989,695 | -3.57(-3.29%) |
May 08, 2015 | 106.66 | 108.83 | 106.56 | 108.66 | 419,061 | +3.21(+3.04%) |
May 07, 2015 | 104.64 | 105.56 | 104.63 | 105.45 | 272,678 | +0.58(+0.55%) |
May 06, 2015 | 104.99 | 105.50 | 104.37 | 104.87 | 423,115 | -0.30(-0.28%) |
May 05, 2015 | 106.63 | 106.89 | 105.09 | 105.17 | 348,030 | -1.92(-1.79%) |
May 04, 2015 | 106.88 | 107.37 | 106.72 | 107.09 | 224,897 | +0.08(+0.07%) |
May 01, 2015 | 106.09 | 107.01 | 106.06 | 107.01 | 323,159 | +0.72(+0.68%) |
Apr 30, 2015 | 107.04 | 107.29 | 106.05 | 106.29 | 322,852 | -1.35(-1.26%) |
Apr 29, 2015 | 108.06 | 108.93 | 107.10 | 107.65 | 370,021 | -0.97(-0.89%) |
Apr 28, 2015 | 108.71 | 109.21 | 108.27 | 108.62 | 551,817 | +1.07(+0.99%) |
Apr 27, 2015 | 107.78 | 108.00 | 107.46 | 107.55 | 357,036 | -0.42(-0.39%) |
Apr 24, 2015 | 108.00 | 108.17 | 107.79 | 107.97 | 362,882 | +0.14(+0.13%) |
Apr 23, 2015 | 107.93 | 108.02 | 107.52 | 107.83 | 514,018 | -0.48(-0.45%) |
Apr 22, 2015 | 108.17 | 108.49 | 107.94 | 108.31 | 214,181 | +0.25(+0.23%) |
Apr 21, 2015 | 108.09 | 108.50 | 108.02 | 108.06 | 478,399 | +1.99(+1.87%) |
Apr 20, 2015 | 106.08 | 106.54 | 106.00 | 106.07 | 198,287 | +0.23(+0.22%) |
Apr 17, 2015 | 106.27 | 106.30 | 105.51 | 105.84 | 332,101 | -0.42(-0.40%) |
Apr 16, 2015 | 106.42 | 106.66 | 106.12 | 106.26 | 243,962 | -0.08(-0.07%) |
Apr 15, 2015 | 106.45 | 106.57 | 106.03 | 106.34 | 232,260 | +0.32(+0.30%) |
Apr 14, 2015 | 106.04 | 106.26 | 105.63 | 106.02 | 224,474 | +0.84(+0.80%) |
Apr 13, 2015 | 105.26 | 105.51 | 104.90 | 105.18 | 418,768 | -1.60(-1.50%) |
Apr 10, 2015 | 106.06 | 106.90 | 106.02 | 106.77 | 419,006 | -0.20(-0.19%) |
Apr 09, 2015 | 106.35 | 107.14 | 106.28 | 106.97 | 361,854 | -0.02(-0.02%) |
Apr 08, 2015 | 106.94 | 107.32 | 106.69 | 107.00 | 185,903 | +0.17(+0.16%) |
Apr 07, 2015 | 107.12 | 107.53 | 106.77 | 106.83 | 341,094 | -0.70(-0.65%) |
Apr 06, 2015 | 107.04 | 107.97 | 107.04 | 107.53 | 206,366 | +0.47(+0.44%) |
Apr 02, 2015 | 106.91 | 107.06 | 107.06 | 107.06 | 325,666 | +1.18(+1.11%) |
Apr 01, 2015 | 105.77 | 106.02 | 105.34 | 105.88 | 469,430 | -1.08(-1.01%) |
Mar 31, 2015 | 107.72 | 107.76 | 106.82 | 106.96 | 726,033 | -2.03(-1.87%) |
Mar 30, 2015 | 108.32 | 109.29 | 108.10 | 108.99 | 633,200 | +0.12(+0.11%) |
Mar 27, 2015 | 108.83 | 108.96 | 108.36 | 108.88 | 311,473 | -0.54(-0.50%) |
Mar 26, 2015 | 109.34 | 109.84 | 109.11 | 109.42 | 424,257 | -0.53(-0.49%) |
Mar 25, 2015 | 111.06 | 111.06 | 109.93 | 109.95 | 430,184 | -0.54(-0.49%) |
Mar 24, 2015 | 111.04 | 111.04 | 110.41 | 110.50 | 397,189 | -0.61(-0.55%) |
Mar 23, 2015 | 111.12 | 111.48 | 110.83 | 111.11 | 629,308 | +1.70(+1.56%) |
Mar 20, 2015 | 109.06 | 109.72 | 108.98 | 109.41 | 532,137 | +2.29(+2.14%) |
Mar 19, 2015 | 107.15 | 107.49 | 106.77 | 107.12 | 406,237 | +0.02(+0.01%) |
Mar 18, 2015 | 106.35 | 107.24 | 105.89 | 107.10 | 598,869 | +2.38(+2.28%) |
Mar 17, 2015 | 104.82 | 105.03 | 104.44 | 104.72 | 1,068,010 | -0.43(-0.41%) |
Mar 16, 2015 | 105.02 | 105.62 | 104.87 | 105.15 | 354,453 | +1.03(+0.99%) |
Mar 13, 2015 | 103.88 | 104.27 | 103.57 | 104.11 | 514,324 | -1.04(-0.99%) |
Mar 12, 2015 | 104.11 | 105.26 | 104.11 | 105.15 | 409,628 | +2.70(+2.63%) |
Mar 11, 2015 | 102.61 | 102.80 | 102.32 | 102.45 | 291,314 | +0.24(+0.23%) |
Mar 10, 2015 | 102.57 | 102.75 | 102.15 | 102.22 | 288,960 | -1.30(-1.26%) |
Mar 09, 2015 | 103.60 | 103.72 | 103.17 | 103.52 | 227,678 | +0.38(+0.37%) |
Mar 06, 2015 | 103.46 | 103.97 | 102.99 | 103.14 | 241,609 | -0.01(-0.01%) |
Mar 05, 2015 | 103.19 | 103.54 | 102.95 | 103.14 | 304,571 | -0.47(-0.46%) |
Mar 04, 2015 | 103.53 | 103.67 | 102.76 | 103.62 | 268,835 | +0.09(+0.09%) |
Mar 03, 2015 | 103.50 | 103.86 | 103.27 | 103.53 | 273,100 | -0.36(-0.35%) |