Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 105.97 | 106.77 | 104.59 | 106.43 | 469,126 | +0.50(+0.47%) |
May 28, 2015 | 105.97 | 106.58 | 105.19 | 105.93 | 296,254 | -0.43(-0.40%) |
May 27, 2015 | 104.72 | 106.64 | 104.17 | 106.36 | 306,572 | +1.70(+1.62%) |
May 26, 2015 | 104.54 | 105.00 | 104.29 | 104.66 | 440,896 | -0.45(-0.43%) |
May 22, 2015 | 104.80 | 105.12 | 105.12 | 105.12 | 305,409 | -0.23(-0.22%) |
May 21, 2015 | 105.00 | 105.82 | 104.47 | 105.35 | 283,128 | +0.86(+0.82%) |
May 20, 2015 | 103.66 | 104.90 | 102.60 | 104.49 | 401,165 | +1.40(+1.36%) |
May 19, 2015 | 102.67 | 103.94 | 102.37 | 103.09 | 462,391 | -2.58(-2.44%) |
May 18, 2015 | 104.81 | 105.86 | 104.38 | 105.66 | 254,927 | +0.51(+0.49%) |
May 15, 2015 | 106.14 | 106.36 | 104.85 | 105.15 | 301,109 | -1.07(-1.01%) |
May 14, 2015 | 105.19 | 106.71 | 105.11 | 106.22 | 362,246 | +1.33(+1.27%) |
May 13, 2015 | 104.07 | 105.30 | 103.54 | 104.89 | 519,427 | +1.64(+1.59%) |
May 12, 2015 | 102.69 | 103.96 | 102.14 | 103.24 | 589,754 | -0.24(-0.23%) |
May 11, 2015 | 101.43 | 104.29 | 101.39 | 103.48 | 743,426 | +1.88(+1.85%) |
May 08, 2015 | 103.88 | 104.86 | 100.02 | 101.60 | 1,504,064 | -4.09(-3.87%) |
May 07, 2015 | 110.21 | 110.21 | 103.11 | 105.69 | 1,563,538 | -8.73(-7.63%) |
May 06, 2015 | 114.93 | 115.43 | 113.73 | 114.42 | 343,568 | -0.12(-0.10%) |
May 05, 2015 | 116.30 | 116.50 | 114.37 | 114.53 | 351,618 | -1.53(-1.32%) |
May 04, 2015 | 114.34 | 116.56 | 113.01 | 116.07 | 271,648 | +1.45(+1.27%) |
May 01, 2015 | 112.99 | 115.11 | 112.43 | 114.61 | 340,999 | +2.03(+1.80%) |
Apr 30, 2015 | 116.05 | 116.85 | 112.35 | 112.58 | 506,381 | -4.36(-3.73%) |
Apr 29, 2015 | 117.24 | 117.81 | 116.85 | 116.95 | 233,138 | -0.45(-0.39%) |
Apr 28, 2015 | 117.64 | 118.67 | 116.46 | 117.40 | 238,288 | -0.77(-0.65%) |
Apr 27, 2015 | 119.39 | 119.87 | 117.40 | 118.17 | 225,585 | -1.23(-1.03%) |
Apr 24, 2015 | 119.03 | 119.70 | 118.66 | 119.40 | 153,438 | +0.47(+0.40%) |
Apr 23, 2015 | 118.87 | 119.77 | 118.50 | 118.93 | 245,414 | -0.64(-0.54%) |
Apr 22, 2015 | 119.05 | 119.91 | 117.50 | 119.58 | 197,839 | +0.47(+0.40%) |
Apr 21, 2015 | 118.98 | 119.58 | 118.17 | 119.10 | 412,629 | +0.90(+0.76%) |
Apr 20, 2015 | 118.03 | 118.84 | 117.64 | 118.21 | 221,754 | +0.56(+0.48%) |
Apr 17, 2015 | 119.28 | 119.28 | 117.07 | 117.64 | 183,382 | -2.62(-2.18%) |
Apr 16, 2015 | 119.73 | 120.58 | 118.70 | 120.26 | 302,908 | +0.71(+0.59%) |
Apr 15, 2015 | 119.96 | 120.38 | 119.13 | 119.55 | 266,599 | +0.62(+0.52%) |
Apr 14, 2015 | 119.95 | 120.50 | 118.70 | 118.92 | 315,663 | -1.07(-0.89%) |
Apr 13, 2015 | 120.89 | 121.23 | 119.76 | 119.99 | 308,183 | -1.50(-1.23%) |
Apr 10, 2015 | 119.98 | 121.51 | 119.98 | 121.49 | 281,179 | +1.42(+1.18%) |
Apr 09, 2015 | 119.92 | 120.47 | 119.32 | 120.07 | 243,447 | -0.41(-0.34%) |
Apr 08, 2015 | 121.17 | 121.91 | 120.12 | 120.48 | 271,230 | -0.51(-0.42%) |
Apr 07, 2015 | 120.96 | 122.34 | 120.86 | 121.00 | 225,796 | +0.03(+0.03%) |
Apr 06, 2015 | 118.74 | 121.10 | 118.62 | 120.96 | 219,920 | +1.66(+1.39%) |
Apr 02, 2015 | 120.31 | 119.30 | 119.30 | 119.30 | 189,463 | -1.02(-0.85%) |
Apr 01, 2015 | 119.72 | 120.46 | 117.78 | 120.32 | 273,838 | +0.41(+0.34%) |
Mar 31, 2015 | 121.03 | 121.51 | 119.13 | 119.91 | 335,845 | -1.51(-1.24%) |
Mar 30, 2015 | 118.93 | 122.15 | 118.45 | 121.41 | 454,599 | +3.66(+3.11%) |
Mar 27, 2015 | 118.42 | 119.19 | 117.33 | 117.75 | 538,169 | -0.57(-0.49%) |
Mar 26, 2015 | 117.89 | 119.16 | 117.32 | 118.33 | 334,391 | +0.26(+0.22%) |
Mar 25, 2015 | 121.70 | 121.77 | 117.95 | 118.07 | 249,817 | -3.63(-2.98%) |
Mar 24, 2015 | 121.89 | 122.97 | 120.88 | 121.70 | 313,812 | +0.01(+0.01%) |
Mar 23, 2015 | 122.47 | 122.84 | 120.66 | 121.69 | 304,361 | -0.72(-0.59%) |
Mar 20, 2015 | 121.45 | 123.20 | 121.06 | 122.41 | 474,513 | +1.49(+1.23%) |
Mar 19, 2015 | 121.21 | 121.44 | 119.83 | 120.92 | 227,874 | -0.13(-0.11%) |
Mar 18, 2015 | 119.98 | 121.24 | 118.46 | 121.05 | 244,223 | +0.96(+0.80%) |
Mar 17, 2015 | 118.96 | 120.37 | 117.95 | 120.09 | 285,195 | +0.80(+0.67%) |
Mar 16, 2015 | 119.93 | 120.76 | 118.71 | 119.29 | 431,048 | +0.09(+0.07%) |
Mar 13, 2015 | 119.87 | 121.17 | 118.43 | 119.21 | 297,220 | -1.13(-0.94%) |
Mar 12, 2015 | 119.83 | 120.75 | 118.87 | 120.34 | 285,599 | +1.49(+1.25%) |
Mar 11, 2015 | 117.86 | 118.92 | 116.88 | 118.85 | 382,677 | +1.35(+1.15%) |
Mar 10, 2015 | 118.28 | 118.86 | 117.17 | 117.50 | 370,792 | -1.68(-1.41%) |
Mar 09, 2015 | 117.78 | 120.11 | 117.08 | 119.17 | 424,152 | +1.90(+1.62%) |
Mar 06, 2015 | 119.48 | 119.76 | 116.49 | 117.27 | 524,925 | -3.26(-2.70%) |
Mar 05, 2015 | 122.40 | 122.40 | 120.29 | 120.53 | 300,251 | -1.75(-1.43%) |
Mar 04, 2015 | 121.11 | 122.60 | 120.11 | 122.28 | 488,408 | +0.97(+0.80%) |
Mar 03, 2015 | 121.57 | 122.66 | 120.33 | 121.31 | 354,672 | -1.16(-0.95%) |