Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 105.58 | 109.24 | 105.04 | 107.51 | 479,632 | +2.16(+2.05%) |
May 28, 2015 | 105.42 | 105.82 | 101.56 | 105.35 | 493,160 | -0.47(-0.44%) |
May 27, 2015 | 103.99 | 107.24 | 103.03 | 105.82 | 611,020 | +2.07(+2.00%) |
May 26, 2015 | 107.18 | 107.18 | 102.57 | 103.75 | 706,270 | -4.19(-3.88%) |
May 22, 2015 | 107.89 | 107.94 | 107.94 | 107.94 | 2,011,600 | -5.83(-5.12%) |
May 21, 2015 | 117.51 | 120.96 | 111.77 | 113.77 | 1,064,378 | -1.34(-1.16%) |
May 20, 2015 | 115.93 | 117.99 | 114.02 | 115.11 | 719,145 | -0.19(-0.16%) |
May 19, 2015 | 110.71 | 118.24 | 110.58 | 115.30 | 989,549 | +5.51(+5.02%) |
May 18, 2015 | 106.63 | 110.33 | 105.00 | 109.79 | 478,791 | +3.26(+3.06%) |
May 15, 2015 | 108.12 | 108.98 | 106.05 | 106.53 | 230,308 | -1.21(-1.12%) |
May 14, 2015 | 105.41 | 109.01 | 103.45 | 107.74 | 428,261 | +2.77(+2.64%) |
May 13, 2015 | 106.26 | 107.49 | 103.02 | 104.97 | 461,596 | -0.63(-0.60%) |
May 12, 2015 | 102.74 | 106.22 | 100.00 | 105.60 | 457,589 | +1.30(+1.25%) |
May 11, 2015 | 102.93 | 106.40 | 102.66 | 104.30 | 358,838 | +0.76(+0.73%) |
May 08, 2015 | 101.26 | 105.80 | 99.75 | 103.54 | 546,908 | +3.56(+3.56%) |
May 07, 2015 | 101.01 | 101.75 | 98.26 | 99.98 | 584,188 | -0.89(-0.88%) |
May 06, 2015 | 99.55 | 102.12 | 97.71 | 100.87 | 583,900 | +3.87(+3.99%) |
May 05, 2015 | 103.24 | 103.80 | 95.78 | 97.00 | 739,928 | -6.85(-6.60%) |
May 04, 2015 | 100.73 | 104.88 | 99.13 | 103.85 | 464,063 | +3.45(+3.44%) |
May 01, 2015 | 96.81 | 100.71 | 96.72 | 100.40 | 576,188 | +5.27(+5.54%) |
Apr 30, 2015 | 97.91 | 100.05 | 93.49 | 95.13 | 702,245 | -3.89(-3.93%) |
Apr 29, 2015 | 99.90 | 101.60 | 97.30 | 99.02 | 489,449 | -1.48(-1.47%) |
Apr 28, 2015 | 100.38 | 103.60 | 97.30 | 100.50 | 819,236 | +0.43(+0.43%) |
Apr 27, 2015 | 105.00 | 105.42 | 98.00 | 100.07 | 794,196 | -4.53(-4.33%) |
Apr 24, 2015 | 109.00 | 109.00 | 104.43 | 104.60 | 551,782 | -4.29(-3.94%) |
Apr 23, 2015 | 103.71 | 111.59 | 102.70 | 108.89 | 1,505,664 | +8.36(+8.32%) |
Apr 22, 2015 | 103.07 | 103.13 | 100.27 | 100.53 | 350,536 | -2.60(-2.52%) |
Apr 21, 2015 | 101.00 | 104.25 | 100.82 | 103.13 | 371,264 | +2.26(+2.24%) |
Apr 20, 2015 | 101.87 | 101.96 | 99.64 | 100.87 | 346,419 | -0.35(-0.35%) |
Apr 17, 2015 | 100.70 | 102.15 | 98.83 | 101.22 | 403,067 | -0.12(-0.12%) |
Apr 16, 2015 | 102.27 | 102.81 | 100.00 | 101.34 | 371,735 | -0.56(-0.55%) |
Apr 15, 2015 | 103.43 | 107.69 | 100.57 | 101.91 | 635,115 | -1.84(-1.77%) |
Apr 14, 2015 | 100.20 | 105.08 | 99.73 | 103.75 | 720,570 | +3.20(+3.18%) |
Apr 13, 2015 | 100.00 | 104.95 | 100.00 | 100.55 | 536,429 | -0.31(-0.31%) |
Apr 10, 2015 | 99.93 | 102.43 | 99.19 | 100.86 | 316,394 | +0.72(+0.72%) |
Apr 09, 2015 | 100.99 | 104.00 | 98.85 | 100.14 | 422,657 | -0.88(-0.87%) |
Apr 08, 2015 | 98.83 | 101.38 | 97.55 | 101.02 | 424,854 | +2.30(+2.33%) |
Apr 07, 2015 | 100.80 | 102.99 | 98.02 | 98.72 | 572,502 | -1.87(-1.86%) |
Apr 06, 2015 | 98.85 | 103.25 | 98.15 | 100.59 | 653,431 | +0.80(+0.80%) |
Apr 02, 2015 | 107.26 | 99.79 | 99.79 | 99.79 | 2,400,900 | -5.45(-5.18%) |
Apr 01, 2015 | 96.99 | 105.64 | 93.81 | 105.24 | 2,567,737 | +12.64(+13.65%) |
Mar 31, 2015 | 91.49 | 98.94 | 91.33 | 92.60 | 1,606,445 | +0.56(+0.61%) |
Mar 30, 2015 | 92.17 | 93.06 | 88.00 | 92.04 | 890,797 | +1.39(+1.53%) |
Mar 27, 2015 | 91.30 | 94.56 | 90.29 | 90.65 | 1,575,185 | +2.15(+2.43%) |
Mar 26, 2015 | 85.33 | 92.75 | 84.32 | 88.50 | 2,028,336 | +1.27(+1.46%) |
Mar 25, 2015 | 102.74 | 104.07 | 85.81 | 87.23 | 3,767,528 | -15.51(-15.10%) |
Mar 24, 2015 | 111.59 | 114.65 | 101.51 | 102.74 | 1,539,076 | -9.95(-8.83%) |
Mar 23, 2015 | 110.81 | 113.41 | 107.35 | 112.69 | 1,344,002 | +0.36(+0.32%) |
Mar 20, 2015 | 112.72 | 115.98 | 109.02 | 112.33 | 3,054,301 | +2.19(+1.99%) |
Mar 19, 2015 | 108.61 | 118.86 | 108.50 | 110.14 | 6,046,119 | +4.42(+4.18%) |
Mar 18, 2015 | 98.26 | 109.85 | 95.27 | 105.72 | 2,749,638 | +6.12(+6.14%) |
Mar 17, 2015 | 83.71 | 100.50 | 82.69 | 99.60 | 5,739,836 | +22.50(+29.18%) |
Mar 16, 2015 | 75.55 | 77.29 | 74.75 | 77.10 | 548,258 | +2.71(+3.64%) |
Mar 13, 2015 | 70.56 | 75.08 | 70.13 | 74.39 | 621,557 | +3.59(+5.07%) |
Mar 12, 2015 | 69.49 | 71.36 | 68.17 | 70.80 | 401,967 | +1.70(+2.46%) |
Mar 11, 2015 | 67.82 | 69.50 | 65.70 | 69.10 | 460,902 | +1.36(+2.01%) |
Mar 10, 2015 | 66.27 | 69.35 | 64.21 | 67.74 | 461,694 | +0.45(+0.67%) |
Mar 09, 2015 | 65.60 | 67.49 | 64.01 | 67.29 | 531,286 | +2.01(+3.08%) |
Mar 06, 2015 | 66.09 | 68.00 | 63.68 | 65.28 | 789,653 | +2.12(+3.36%) |
Mar 05, 2015 | 65.12 | 66.20 | 62.20 | 63.16 | 445,260 | -1.12(-1.74%) |
Mar 04, 2015 | 61.80 | 65.07 | 62.14 | 64.28 | 319,798 | +2.14(+3.44%) |
Mar 03, 2015 | 61.25 | 62.70 | 58.80 | 62.14 | 545,326 | +0.73(+1.19%) |