Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 102.53 | 102.76 | 101.45 | 101.66 | 4,507,314 | -1.14(-1.11%) |
May 28, 2015 | 102.48 | 102.82 | 102.00 | 102.81 | 2,469,311 | -0.10(-0.09%) |
May 27, 2015 | 102.14 | 103.09 | 101.98 | 102.90 | 4,108,943 | +0.91(+0.90%) |
May 26, 2015 | 102.88 | 103.10 | 101.64 | 101.99 | 3,866,686 | -0.89(-0.86%) |
May 22, 2015 | 103.52 | 102.88 | 102.88 | 102.88 | 2,852,083 | -0.69(-0.67%) |
May 21, 2015 | 103.47 | 103.76 | 103.40 | 103.57 | 3,758,061 | +0.10(+0.10%) |
May 20, 2015 | 103.80 | 104.21 | 103.43 | 103.47 | 3,095,979 | -0.23(-0.22%) |
May 19, 2015 | 103.67 | 104.00 | 103.34 | 103.70 | 3,265,584 | +0.16(+0.15%) |
May 18, 2015 | 103.62 | 104.00 | 103.18 | 103.54 | 2,750,246 | -0.27(-0.26%) |
May 15, 2015 | 103.72 | 104.11 | 103.40 | 103.81 | 3,026,139 | +0.09(+0.09%) |
May 14, 2015 | 103.04 | 103.81 | 102.86 | 103.72 | 3,873,305 | +1.17(+1.14%) |
May 13, 2015 | 101.99 | 102.82 | 101.94 | 102.55 | 4,070,680 | +0.79(+0.77%) |
May 12, 2015 | 100.89 | 101.97 | 100.45 | 101.76 | 2,933,385 | +0.11(+0.11%) |
May 11, 2015 | 101.88 | 102.35 | 101.59 | 101.65 | 2,687,840 | -0.45(-0.44%) |
May 08, 2015 | 101.87 | 102.61 | 101.75 | 102.10 | 3,186,214 | +1.27(+1.25%) |
May 07, 2015 | 99.95 | 101.21 | 99.95 | 100.83 | 3,323,674 | +0.62(+0.61%) |
May 06, 2015 | 100.39 | 101.13 | 99.52 | 100.22 | 3,465,559 | -0.17(-0.17%) |
May 05, 2015 | 100.99 | 101.36 | 100.07 | 100.39 | 3,063,844 | -0.71(-0.70%) |
May 04, 2015 | 100.70 | 101.61 | 100.37 | 101.09 | 3,524,063 | +0.85(+0.85%) |
May 01, 2015 | 99.67 | 100.50 | 99.67 | 100.24 | 3,397,962 | +0.82(+0.82%) |
Apr 30, 2015 | 99.69 | 100.39 | 99.18 | 99.42 | 5,521,559 | -0.37(-0.37%) |
Apr 29, 2015 | 100.08 | 100.40 | 99.29 | 99.79 | 4,842,749 | -0.86(-0.86%) |
Apr 28, 2015 | 100.25 | 100.67 | 99.29 | 100.65 | 5,329,273 | +0.22(+0.22%) |
Apr 27, 2015 | 101.38 | 101.76 | 100.32 | 100.43 | 5,424,967 | -0.64(-0.64%) |
Apr 24, 2015 | 101.59 | 101.59 | 100.35 | 101.07 | 4,787,467 | -0.43(-0.42%) |
Apr 23, 2015 | 101.42 | 102.64 | 100.83 | 101.50 | 8,972,384 | -3.19(-3.04%) |
Apr 22, 2015 | 104.14 | 104.82 | 103.35 | 104.68 | 3,505,995 | +0.43(+0.41%) |
Apr 21, 2015 | 105.31 | 105.34 | 104.02 | 104.26 | 3,099,693 | -0.32(-0.31%) |
Apr 20, 2015 | 103.62 | 105.14 | 103.45 | 104.58 | 3,766,030 | +1.78(+1.73%) |
Apr 17, 2015 | 104.59 | 104.60 | 102.43 | 102.80 | 4,818,967 | -2.66(-2.52%) |
Apr 16, 2015 | 105.36 | 105.94 | 104.96 | 105.46 | 2,615,669 | -0.35(-0.33%) |
Apr 15, 2015 | 105.99 | 106.38 | 105.44 | 105.81 | 3,139,549 | +0.29(+0.27%) |
Apr 14, 2015 | 105.10 | 105.83 | 104.37 | 105.52 | 3,012,633 | +0.09(+0.09%) |
Apr 13, 2015 | 106.01 | 106.39 | 105.28 | 105.43 | 2,926,475 | -0.78(-0.74%) |
Apr 10, 2015 | 106.48 | 106.61 | 105.67 | 106.21 | 2,362,586 | +0.18(+0.17%) |
Apr 09, 2015 | 105.69 | 106.28 | 104.94 | 106.03 | 2,643,658 | +0.33(+0.31%) |
Apr 08, 2015 | 105.66 | 106.31 | 105.03 | 105.70 | 2,759,763 | +0.04(+0.04%) |
Apr 07, 2015 | 105.15 | 106.53 | 105.07 | 105.66 | 3,900,314 | +0.46(+0.44%) |
Apr 06, 2015 | 102.77 | 105.52 | 102.61 | 105.20 | 4,027,461 | +1.70(+1.65%) |
Apr 02, 2015 | 103.86 | 103.50 | 103.50 | 103.50 | 2,914,180 | +0.18(+0.17%) |
Apr 01, 2015 | 104.44 | 104.60 | 102.92 | 103.32 | 3,378,941 | -1.55(-1.47%) |
Mar 31, 2015 | 105.15 | 105.53 | 104.65 | 104.86 | 3,273,866 | -0.70(-0.66%) |
Mar 30, 2015 | 104.39 | 106.02 | 104.39 | 105.56 | 2,648,983 | +1.62(+1.56%) |
Mar 27, 2015 | 103.22 | 104.19 | 103.00 | 103.94 | 2,709,783 | +0.58(+0.56%) |
Mar 26, 2015 | 102.99 | 103.86 | 102.48 | 103.36 | 3,225,851 | -0.07(-0.07%) |
Mar 25, 2015 | 105.68 | 105.86 | 103.41 | 103.43 | 3,996,816 | -2.30(-2.18%) |
Mar 24, 2015 | 105.26 | 106.58 | 105.23 | 105.73 | 3,289,137 | +0.12(+0.11%) |
Mar 23, 2015 | 106.06 | 106.11 | 105.42 | 105.61 | 3,393,194 | -0.23(-0.22%) |
Mar 20, 2015 | 105.59 | 106.25 | 105.14 | 105.84 | 6,876,903 | +0.53(+0.50%) |
Mar 19, 2015 | 105.63 | 105.66 | 104.80 | 105.31 | 3,072,829 | -0.52(-0.49%) |
Mar 18, 2015 | 103.72 | 106.13 | 103.02 | 105.83 | 4,817,282 | +1.42(+1.36%) |
Mar 17, 2015 | 105.22 | 105.23 | 103.86 | 104.40 | 4,023,630 | -1.26(-1.19%) |
Mar 16, 2015 | 103.99 | 105.70 | 103.99 | 105.66 | 3,320,906 | +2.21(+2.13%) |
Mar 13, 2015 | 104.27 | 104.51 | 102.85 | 103.46 | 3,593,946 | -1.10(-1.05%) |
Mar 12, 2015 | 103.36 | 104.59 | 103.35 | 104.56 | 2,697,750 | +1.74(+1.69%) |
Mar 11, 2015 | 103.43 | 103.76 | 102.77 | 102.81 | 2,979,782 | -0.34(-0.33%) |
Mar 10, 2015 | 104.77 | 104.81 | 103.14 | 103.15 | 4,034,161 | -2.61(-2.47%) |
Mar 09, 2015 | 104.72 | 106.03 | 104.58 | 105.77 | 2,529,513 | +1.28(+1.22%) |
Mar 06, 2015 | 105.85 | 106.02 | 104.26 | 104.49 | 3,326,057 | -2.04(-1.92%) |
Mar 05, 2015 | 106.30 | 106.61 | 105.97 | 106.53 | 2,433,704 | +0.26(+0.24%) |
Mar 04, 2015 | 106.97 | 106.97 | 105.82 | 106.27 | 2,471,268 | -0.70(-0.66%) |
Mar 03, 2015 | 107.80 | 107.82 | 106.67 | 106.97 | 3,511,622 | -1.42(-1.31%) |