Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 104.25 | 105.61 | 102.24 | 104.38 | 6,932,832 | +0.51(+0.49%) |
May 28, 2015 | 103.60 | 104.04 | 102.71 | 103.87 | 3,309,409 | +0.15(+0.14%) |
May 27, 2015 | 103.23 | 104.07 | 102.69 | 103.72 | 3,325,554 | +1.05(+1.02%) |
May 26, 2015 | 103.52 | 103.84 | 102.20 | 102.67 | 3,471,649 | -1.17(-1.13%) |
May 22, 2015 | 104.46 | 103.84 | 103.84 | 103.84 | 3,392,638 | -0.75(-0.72%) |
May 21, 2015 | 104.86 | 104.93 | 104.24 | 104.60 | 3,435,911 | -0.68(-0.64%) |
May 20, 2015 | 104.83 | 105.81 | 104.22 | 105.28 | 3,891,607 | +0.60(+0.57%) |
May 19, 2015 | 104.04 | 105.18 | 103.93 | 104.68 | 4,093,936 | +0.65(+0.63%) |
May 18, 2015 | 103.52 | 104.18 | 103.19 | 104.03 | 3,252,949 | +0.41(+0.39%) |
May 15, 2015 | 103.14 | 103.63 | 102.73 | 103.62 | 3,551,455 | +0.70(+0.68%) |
May 14, 2015 | 101.75 | 103.00 | 101.43 | 102.92 | 5,494,833 | +2.32(+2.30%) |
May 13, 2015 | 99.53 | 100.99 | 99.53 | 100.60 | 4,223,868 | +1.06(+1.06%) |
May 12, 2015 | 99.19 | 99.93 | 98.84 | 99.54 | 4,427,571 | -0.11(-0.11%) |
May 11, 2015 | 100.39 | 100.54 | 99.61 | 99.66 | 3,888,409 | -0.79(-0.79%) |
May 08, 2015 | 100.66 | 101.24 | 99.90 | 100.45 | 3,530,940 | +0.80(+0.80%) |
May 07, 2015 | 98.25 | 99.98 | 98.22 | 99.65 | 3,800,620 | +1.10(+1.12%) |
May 06, 2015 | 98.99 | 99.41 | 97.85 | 98.55 | 3,880,795 | +0.10(+0.11%) |
May 05, 2015 | 98.94 | 99.23 | 98.13 | 98.44 | 4,561,006 | -1.03(-1.04%) |
May 04, 2015 | 98.73 | 99.79 | 98.51 | 99.47 | 4,066,726 | +1.18(+1.20%) |
May 01, 2015 | 97.50 | 98.69 | 97.03 | 98.29 | 6,685,382 | +1.56(+1.62%) |
Apr 30, 2015 | 98.58 | 99.28 | 96.49 | 96.73 | 7,721,871 | -1.92(-1.95%) |
Apr 29, 2015 | 100.92 | 101.87 | 97.29 | 98.65 | 8,202,707 | -3.46(-3.38%) |
Apr 28, 2015 | 101.50 | 102.24 | 99.23 | 102.11 | 4,773,205 | +1.17(+1.16%) |
Apr 27, 2015 | 103.49 | 103.69 | 100.79 | 100.93 | 5,958,739 | -2.13(-2.06%) |
Apr 24, 2015 | 102.70 | 103.41 | 102.48 | 103.06 | 3,615,278 | +0.37(+0.36%) |
Apr 23, 2015 | 102.01 | 102.97 | 101.56 | 102.69 | 3,736,228 | +0.39(+0.38%) |
Apr 22, 2015 | 103.80 | 104.15 | 101.74 | 102.30 | 4,429,977 | -1.28(-1.23%) |
Apr 21, 2015 | 103.33 | 103.88 | 103.12 | 103.57 | 3,892,332 | +0.61(+0.59%) |
Apr 20, 2015 | 104.07 | 104.48 | 102.52 | 102.97 | 5,356,348 | -0.11(-0.11%) |
Apr 17, 2015 | 105.07 | 105.11 | 102.24 | 103.08 | 5,055,686 | -2.51(-2.38%) |
Apr 16, 2015 | 105.87 | 106.21 | 104.65 | 105.59 | 8,139,829 | +3.72(+3.65%) |
Apr 15, 2015 | 104.53 | 104.84 | 101.20 | 101.87 | 8,451,528 | -2.26(-2.17%) |
Apr 14, 2015 | 103.62 | 104.36 | 102.91 | 104.13 | 3,695,422 | +0.48(+0.46%) |
Apr 13, 2015 | 105.07 | 105.34 | 103.44 | 103.65 | 4,561,375 | +0.32(+0.31%) |
Apr 10, 2015 | 102.94 | 103.42 | 102.44 | 103.33 | 2,571,132 | +0.39(+0.38%) |
Apr 09, 2015 | 102.31 | 103.12 | 102.11 | 102.94 | 2,588,014 | +0.31(+0.30%) |
Apr 08, 2015 | 102.27 | 103.19 | 102.00 | 102.63 | 3,025,331 | +0.73(+0.72%) |
Apr 07, 2015 | 103.72 | 104.05 | 101.83 | 101.90 | 2,911,678 | -0.30(-0.30%) |
Apr 06, 2015 | 100.74 | 102.91 | 100.68 | 102.20 | 2,930,620 | +0.29(+0.29%) |
Apr 02, 2015 | 102.11 | 101.91 | 101.91 | 101.91 | 2,875,778 | -0.08(-0.08%) |
Apr 01, 2015 | 103.78 | 103.78 | 101.19 | 101.98 | 5,557,941 | -0.73(-0.71%) |
Mar 31, 2015 | 104.89 | 105.01 | 102.65 | 102.71 | 5,266,521 | -2.35(-2.24%) |
Mar 30, 2015 | 106.21 | 107.46 | 104.66 | 105.07 | 5,963,630 | +2.60(+2.53%) |
Mar 27, 2015 | 100.78 | 102.65 | 100.74 | 102.47 | 3,004,102 | +1.53(+1.51%) |
Mar 26, 2015 | 100.79 | 101.78 | 99.51 | 100.94 | 3,289,570 | -0.25(-0.25%) |
Mar 25, 2015 | 103.20 | 103.98 | 101.17 | 101.19 | 3,898,896 | -1.37(-1.34%) |
Mar 24, 2015 | 103.24 | 103.89 | 102.53 | 102.57 | 3,517,924 | -0.80(-0.77%) |
Mar 23, 2015 | 103.75 | 104.61 | 102.97 | 103.36 | 5,270,550 | -0.09(-0.08%) |
Mar 20, 2015 | 105.37 | 105.53 | 103.33 | 103.45 | 8,286,935 | -1.41(-1.34%) |
Mar 19, 2015 | 104.20 | 105.15 | 104.04 | 104.86 | 4,644,001 | +0.69(+0.67%) |
Mar 18, 2015 | 101.97 | 104.65 | 101.36 | 104.16 | 6,372,663 | +2.05(+2.01%) |
Mar 17, 2015 | 102.53 | 102.58 | 101.52 | 102.11 | 3,804,488 | -0.80(-0.78%) |
Mar 16, 2015 | 100.72 | 103.06 | 100.62 | 102.91 | 5,403,716 | +2.84(+2.84%) |
Mar 13, 2015 | 99.37 | 100.20 | 98.58 | 100.07 | 3,531,902 | +0.32(+0.32%) |
Mar 12, 2015 | 98.40 | 99.90 | 98.25 | 99.75 | 3,752,735 | +1.88(+1.92%) |
Mar 11, 2015 | 98.03 | 98.63 | 97.81 | 97.88 | 2,986,985 | +0.55(+0.57%) |
Mar 10, 2015 | 98.88 | 99.01 | 97.33 | 97.33 | 4,573,218 | -2.11(-2.12%) |
Mar 09, 2015 | 97.77 | 99.49 | 97.68 | 99.44 | 4,555,018 | +1.75(+1.79%) |
Mar 06, 2015 | 99.66 | 99.66 | 97.45 | 97.69 | 3,693,967 | -1.65(-1.66%) |
Mar 05, 2015 | 98.72 | 100.15 | 98.72 | 99.34 | 3,398,803 | +0.84(+0.85%) |
Mar 04, 2015 | 97.14 | 98.63 | 97.67 | 98.50 | 3,675,579 | +0.83(+0.85%) |
Mar 03, 2015 | 98.62 | 99.08 | 97.24 | 97.67 | 3,655,713 | -1.33(-1.35%) |