Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 103.77 | 104.13 | 102.91 | 103.37 | 974,938 | -0.33(-0.31%) |
May 28, 2015 | 102.15 | 104.69 | 102.15 | 103.69 | 701,192 | +1.06(+1.03%) |
May 27, 2015 | 102.72 | 104.33 | 102.13 | 102.64 | 825,821 | -0.22(-0.21%) |
May 26, 2015 | 104.39 | 104.83 | 102.65 | 102.85 | 989,895 | -2.00(-1.90%) |
May 22, 2015 | 104.47 | 104.85 | 104.85 | 104.85 | 528,025 | +0.32(+0.30%) |
May 21, 2015 | 103.31 | 104.58 | 103.15 | 104.53 | 466,736 | +0.89(+0.86%) |
May 20, 2015 | 103.55 | 104.26 | 102.99 | 103.64 | 499,429 | +0.36(+0.35%) |
May 19, 2015 | 104.03 | 104.51 | 102.28 | 103.28 | 890,126 | -0.95(-0.91%) |
May 18, 2015 | 103.85 | 104.64 | 103.11 | 104.23 | 609,551 | +0.63(+0.61%) |
May 15, 2015 | 101.96 | 103.97 | 101.75 | 103.60 | 775,280 | +1.87(+1.84%) |
May 14, 2015 | 102.23 | 102.44 | 100.84 | 101.73 | 947,084 | +0.00(+0.00%) |
May 13, 2015 | 103.09 | 103.20 | 101.26 | 101.73 | 1,033,678 | -1.40(-1.36%) |
May 12, 2015 | 103.68 | 105.12 | 103.10 | 103.13 | 653,520 | -1.23(-1.18%) |
May 11, 2015 | 104.55 | 104.89 | 103.85 | 104.37 | 499,929 | -0.36(-0.35%) |
May 08, 2015 | 105.06 | 105.81 | 104.58 | 104.73 | 586,535 | +0.55(+0.53%) |
May 07, 2015 | 103.75 | 104.31 | 102.63 | 104.18 | 570,727 | +0.49(+0.48%) |
May 06, 2015 | 104.38 | 104.38 | 102.48 | 103.69 | 910,894 | -0.70(-0.67%) |
May 05, 2015 | 104.61 | 104.89 | 103.85 | 104.39 | 756,366 | +0.06(+0.06%) |
May 04, 2015 | 102.85 | 104.46 | 102.77 | 104.33 | 831,850 | +1.74(+1.69%) |
May 01, 2015 | 102.68 | 103.04 | 101.61 | 102.59 | 1,318,538 | +0.53(+0.52%) |
Apr 30, 2015 | 101.62 | 102.78 | 101.24 | 102.06 | 829,490 | +0.45(+0.45%) |
Apr 29, 2015 | 101.62 | 102.32 | 101.02 | 101.60 | 696,266 | -0.34(-0.34%) |
Apr 28, 2015 | 102.21 | 103.11 | 101.85 | 101.95 | 589,055 | -0.78(-0.76%) |
Apr 27, 2015 | 103.41 | 104.09 | 102.61 | 102.73 | 727,679 | -0.40(-0.38%) |
Apr 24, 2015 | 104.36 | 104.68 | 102.89 | 103.12 | 498,793 | -0.85(-0.82%) |
Apr 23, 2015 | 102.02 | 104.80 | 101.64 | 103.97 | 920,249 | +1.94(+1.90%) |
Apr 22, 2015 | 102.52 | 102.67 | 101.97 | 102.04 | 649,496 | -0.39(-0.38%) |
Apr 21, 2015 | 102.56 | 103.17 | 102.27 | 102.42 | 687,381 | -0.03(-0.03%) |
Apr 20, 2015 | 103.31 | 103.31 | 102.10 | 102.45 | 1,276,338 | +0.01(+0.01%) |
Apr 17, 2015 | 104.79 | 104.87 | 102.18 | 102.44 | 1,794,246 | -3.85(-3.62%) |
Apr 16, 2015 | 107.39 | 108.60 | 106.14 | 106.29 | 810,771 | -1.26(-1.18%) |
Apr 15, 2015 | 108.62 | 108.90 | 107.33 | 107.56 | 1,013,767 | -0.82(-0.76%) |
Apr 14, 2015 | 107.46 | 108.51 | 107.23 | 108.38 | 1,313,362 | +0.85(+0.79%) |
Apr 13, 2015 | 108.85 | 108.85 | 107.19 | 107.53 | 954,061 | -1.47(-1.35%) |
Apr 10, 2015 | 109.58 | 109.92 | 108.32 | 109.00 | 967,226 | -0.64(-0.59%) |
Apr 09, 2015 | 109.69 | 110.58 | 109.12 | 109.64 | 981,992 | +0.28(+0.25%) |
Apr 08, 2015 | 109.83 | 110.01 | 108.94 | 109.36 | 1,244,334 | -0.30(-0.27%) |
Apr 07, 2015 | 107.90 | 109.84 | 107.67 | 109.66 | 1,233,206 | +1.68(+1.55%) |
Apr 06, 2015 | 105.44 | 108.48 | 105.33 | 107.98 | 1,288,836 | +1.86(+1.75%) |
Apr 02, 2015 | 106.15 | 106.12 | 106.12 | 106.12 | 1,507,372 | +0.07(+0.07%) |
Apr 01, 2015 | 105.34 | 106.10 | 104.39 | 106.06 | 1,412,004 | +0.83(+0.79%) |
Mar 31, 2015 | 103.56 | 106.34 | 103.27 | 105.23 | 1,420,812 | +1.19(+1.14%) |
Mar 30, 2015 | 103.39 | 104.98 | 102.81 | 104.04 | 1,012,286 | +1.43(+1.40%) |
Mar 27, 2015 | 104.25 | 104.27 | 100.92 | 102.61 | 2,191,849 | -0.64(-0.62%) |
Mar 26, 2015 | 103.36 | 105.77 | 100.89 | 103.25 | 3,712,608 | +0.52(+0.51%) |
Mar 25, 2015 | 102.22 | 103.89 | 101.88 | 102.73 | 2,649,935 | +0.44(+0.44%) |
Mar 24, 2015 | 102.74 | 102.93 | 101.53 | 102.28 | 1,177,100 | -0.19(-0.18%) |
Mar 23, 2015 | 101.30 | 103.96 | 101.23 | 102.47 | 1,511,877 | +1.31(+1.30%) |
Mar 20, 2015 | 100.42 | 101.67 | 100.42 | 101.16 | 1,315,092 | +0.80(+0.80%) |
Mar 19, 2015 | 99.85 | 100.71 | 99.30 | 100.36 | 1,474,198 | +0.46(+0.46%) |
Mar 18, 2015 | 96.77 | 100.74 | 96.71 | 99.89 | 2,101,488 | +2.83(+2.92%) |
Mar 17, 2015 | 92.97 | 97.19 | 92.63 | 97.06 | 2,590,250 | +3.89(+4.18%) |
Mar 16, 2015 | 96.22 | 97.46 | 92.87 | 93.17 | 2,750,720 | -2.91(-3.03%) |
Mar 13, 2015 | 96.27 | 97.46 | 95.67 | 96.08 | 1,537,814 | -0.55(-0.57%) |
Mar 12, 2015 | 95.96 | 97.69 | 95.30 | 96.63 | 2,196,090 | +0.87(+0.91%) |
Mar 11, 2015 | 99.00 | 99.66 | 95.26 | 95.77 | 1,979,006 | -2.91(-2.95%) |
Mar 10, 2015 | 100.38 | 100.38 | 98.21 | 98.68 | 2,132,686 | -2.75(-2.71%) |
Mar 09, 2015 | 101.47 | 101.68 | 100.61 | 101.42 | 1,250,135 | -0.02(-0.02%) |
Mar 06, 2015 | 103.82 | 104.23 | 101.12 | 101.44 | 1,602,701 | -2.71(-2.60%) |
Mar 05, 2015 | 104.81 | 105.03 | 103.97 | 104.15 | 691,459 | -0.29(-0.27%) |
Mar 04, 2015 | 104.32 | 105.15 | 103.89 | 104.44 | 1,053,864 | -0.07(-0.07%) |
Mar 03, 2015 | 103.19 | 104.91 | 102.94 | 104.50 | 2,086,224 | -0.90(-0.85%) |