Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 116.47 | 120.15 | 114.47 | 117.97 | 5,255,359 | +1.58(+1.36%) |
May 28, 2015 | 115.35 | 116.56 | 114.98 | 116.39 | 1,903,593 | +1.18(+1.02%) |
May 27, 2015 | 115.00 | 115.84 | 114.04 | 115.21 | 1,481,477 | +1.33(+1.17%) |
May 26, 2015 | 114.70 | 114.84 | 113.73 | 113.88 | 1,698,698 | -0.64(-0.56%) |
May 22, 2015 | 114.31 | 114.52 | 114.52 | 114.52 | 1,740,100 | -0.17(-0.15%) |
May 21, 2015 | 114.00 | 114.86 | 113.80 | 114.69 | 1,089,915 | +0.29(+0.25%) |
May 20, 2015 | 114.12 | 114.76 | 113.72 | 114.40 | 1,753,241 | +0.31(+0.27%) |
May 19, 2015 | 113.99 | 114.61 | 113.81 | 114.09 | 1,272,865 | +0.36(+0.32%) |
May 18, 2015 | 112.61 | 113.89 | 112.15 | 113.73 | 1,516,893 | +0.99(+0.88%) |
May 15, 2015 | 111.97 | 112.75 | 111.57 | 112.74 | 1,641,279 | +1.26(+1.13%) |
May 14, 2015 | 110.89 | 111.56 | 110.83 | 111.48 | 1,203,928 | +1.69(+1.54%) |
May 13, 2015 | 110.17 | 111.00 | 109.66 | 109.79 | 1,590,298 | -0.29(-0.26%) |
May 12, 2015 | 108.73 | 111.12 | 108.66 | 110.08 | 1,638,858 | +0.78(+0.71%) |
May 11, 2015 | 109.15 | 110.28 | 109.01 | 109.30 | 1,090,578 | +0.04(+0.04%) |
May 08, 2015 | 108.85 | 109.83 | 108.62 | 109.26 | 1,280,168 | +1.37(+1.27%) |
May 07, 2015 | 107.00 | 108.72 | 107.00 | 107.89 | 1,415,124 | +0.52(+0.48%) |
May 06, 2015 | 107.99 | 108.34 | 106.63 | 107.37 | 1,210,233 | +0.17(+0.16%) |
May 05, 2015 | 108.60 | 108.85 | 106.87 | 107.20 | 1,922,589 | -1.99(-1.82%) |
May 04, 2015 | 108.68 | 109.82 | 108.55 | 109.19 | 1,819,323 | +0.72(+0.66%) |
May 01, 2015 | 107.86 | 108.55 | 107.15 | 108.47 | 1,886,841 | +1.60(+1.50%) |
Apr 30, 2015 | 108.00 | 108.71 | 106.68 | 106.87 | 3,162,917 | -1.14(-1.06%) |
Apr 29, 2015 | 109.95 | 110.50 | 106.73 | 108.01 | 2,771,590 | -2.37(-2.15%) |
Apr 28, 2015 | 108.81 | 111.08 | 106.72 | 110.38 | 3,546,814 | +3.46(+3.24%) |
Apr 27, 2015 | 109.06 | 109.36 | 106.79 | 106.92 | 2,134,056 | -1.90(-1.75%) |
Apr 24, 2015 | 108.60 | 109.01 | 108.23 | 108.82 | 1,267,517 | -0.08(-0.07%) |
Apr 23, 2015 | 107.80 | 109.10 | 107.52 | 108.90 | 1,150,583 | +0.95(+0.88%) |
Apr 22, 2015 | 108.33 | 108.75 | 107.23 | 107.95 | 2,348,211 | -0.41(-0.38%) |
Apr 21, 2015 | 107.69 | 108.63 | 107.57 | 108.36 | 1,537,522 | +1.11(+1.03%) |
Apr 20, 2015 | 108.16 | 108.68 | 107.19 | 107.25 | 1,381,670 | -0.47(-0.44%) |
Apr 17, 2015 | 108.52 | 108.79 | 106.77 | 107.72 | 1,766,810 | -1.71(-1.56%) |
Apr 16, 2015 | 108.22 | 109.65 | 108.22 | 109.43 | 2,874,175 | +3.35(+3.16%) |
Apr 15, 2015 | 108.56 | 108.57 | 105.44 | 106.08 | 2,528,903 | -1.80(-1.67%) |
Apr 14, 2015 | 107.92 | 108.23 | 107.00 | 107.88 | 1,025,631 | +0.19(+0.18%) |
Apr 13, 2015 | 108.13 | 109.14 | 107.66 | 107.69 | 1,247,441 | -0.22(-0.20%) |
Apr 10, 2015 | 108.00 | 108.00 | 107.14 | 107.91 | 916,682 | +0.19(+0.18%) |
Apr 09, 2015 | 107.02 | 108.13 | 107.00 | 107.72 | 1,530,898 | +0.26(+0.24%) |
Apr 08, 2015 | 107.18 | 108.07 | 106.65 | 107.46 | 1,237,231 | +0.67(+0.63%) |
Apr 07, 2015 | 108.49 | 108.89 | 106.78 | 106.79 | 1,638,058 | -1.04(-0.96%) |
Apr 06, 2015 | 106.55 | 108.04 | 106.30 | 107.83 | 1,656,107 | +0.68(+0.63%) |
Apr 02, 2015 | 107.11 | 107.15 | 107.15 | 107.15 | 1,184,700 | +0.28(+0.26%) |
Apr 01, 2015 | 106.66 | 106.87 | 104.93 | 106.87 | 2,028,412 | +0.34(+0.32%) |
Mar 31, 2015 | 107.92 | 108.18 | 106.51 | 106.53 | 2,578,893 | -2.04(-1.88%) |
Mar 30, 2015 | 109.03 | 109.35 | 107.96 | 108.57 | 1,635,686 | +1.17(+1.09%) |
Mar 27, 2015 | 106.30 | 107.97 | 106.27 | 107.40 | 1,611,783 | +1.49(+1.41%) |
Mar 26, 2015 | 106.72 | 107.12 | 105.36 | 105.91 | 2,535,833 | -1.38(-1.29%) |
Mar 25, 2015 | 108.99 | 109.77 | 107.23 | 107.29 | 2,571,727 | -1.45(-1.33%) |
Mar 24, 2015 | 109.42 | 109.60 | 108.65 | 108.74 | 2,261,814 | -0.52(-0.48%) |
Mar 23, 2015 | 108.50 | 109.90 | 108.45 | 109.26 | 2,902,204 | +0.63(+0.58%) |
Mar 20, 2015 | 108.70 | 109.12 | 107.94 | 108.63 | 2,457,380 | +0.32(+0.30%) |
Mar 19, 2015 | 108.00 | 108.97 | 107.25 | 108.31 | 2,448,985 | +0.83(+0.77%) |
Mar 18, 2015 | 105.33 | 107.86 | 105.13 | 107.48 | 2,782,709 | +2.08(+1.97%) |
Mar 17, 2015 | 105.22 | 105.50 | 104.36 | 105.40 | 2,401,492 | -0.67(-0.63%) |
Mar 16, 2015 | 104.74 | 106.75 | 104.50 | 106.07 | 2,827,825 | +1.98(+1.90%) |
Mar 13, 2015 | 102.00 | 104.20 | 101.32 | 104.09 | 2,992,578 | +1.97(+1.93%) |
Mar 12, 2015 | 100.80 | 102.35 | 100.57 | 102.12 | 2,286,192 | +2.08(+2.08%) |
Mar 11, 2015 | 100.29 | 100.94 | 99.85 | 100.04 | 1,627,462 | -0.12(-0.12%) |
Mar 10, 2015 | 100.40 | 100.76 | 99.55 | 100.16 | 2,334,523 | -1.37(-1.35%) |
Mar 09, 2015 | 100.62 | 101.74 | 100.60 | 101.53 | 1,330,244 | +0.86(+0.85%) |
Mar 06, 2015 | 101.77 | 101.90 | 100.29 | 100.67 | 2,293,947 | -1.42(-1.39%) |
Mar 05, 2015 | 101.73 | 102.63 | 101.37 | 102.09 | 2,967,341 | +0.34(+0.33%) |
Mar 04, 2015 | 99.44 | 102.00 | 99.79 | 101.75 | 4,275,350 | +1.96(+1.96%) |
Mar 03, 2015 | 100.17 | 100.33 | 99.03 | 99.79 | 3,398,236 | -0.71(-0.71%) |