Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 123.78 | 127.82 | 122.73 | 125.81 | 1,250,249 | +1.12(+0.90%) |
May 28, 2015 | 123.22 | 126.02 | 120.55 | 124.69 | 1,178,788 | +1.83(+1.49%) |
May 27, 2015 | 120.39 | 123.25 | 118.27 | 122.86 | 1,253,843 | +3.89(+3.27%) |
May 26, 2015 | 115.60 | 122.45 | 115.45 | 118.97 | 1,757,972 | +3.44(+2.98%) |
May 22, 2015 | 112.05 | 115.53 | 115.53 | 115.53 | 1,535,199 | +3.52(+3.15%) |
May 21, 2015 | 120.68 | 120.70 | 110.72 | 112.01 | 2,930,598 | +4.68(+4.36%) |
May 20, 2015 | 112.62 | 113.25 | 106.63 | 107.33 | 1,852,955 | -3.12(-2.83%) |
May 19, 2015 | 104.92 | 110.55 | 104.86 | 110.45 | 2,197,510 | +9.15(+9.03%) |
May 18, 2015 | 100.06 | 102.87 | 97.75 | 101.30 | 1,048,476 | +1.28(+1.28%) |
May 15, 2015 | 102.31 | 103.36 | 97.89 | 100.01 | 1,085,274 | -1.93(-1.89%) |
May 14, 2015 | 104.02 | 104.92 | 100.06 | 101.94 | 919,762 | -1.90(-1.83%) |
May 13, 2015 | 107.83 | 109.61 | 101.52 | 103.85 | 1,455,973 | -3.80(-3.53%) |
May 12, 2015 | 106.22 | 110.03 | 104.69 | 107.65 | 1,086,316 | +0.49(+0.46%) |
May 11, 2015 | 106.48 | 108.74 | 103.89 | 107.16 | 1,029,011 | +1.12(+1.06%) |
May 08, 2015 | 100.39 | 108.84 | 100.39 | 106.04 | 2,481,492 | +7.32(+7.41%) |
May 07, 2015 | 92.52 | 99.23 | 92.52 | 98.72 | 2,583,145 | +8.29(+9.17%) |
May 06, 2015 | 89.09 | 90.43 | 88.19 | 90.43 | 973,308 | +4.25(+4.93%) |
May 05, 2015 | 88.80 | 88.81 | 84.78 | 86.18 | 1,078,184 | -2.54(-2.86%) |
May 04, 2015 | 85.67 | 89.38 | 83.04 | 88.72 | 1,549,853 | -1.27(-1.41%) |
May 01, 2015 | 86.36 | 90.09 | 86.15 | 89.99 | 980,991 | +3.72(+4.32%) |
Apr 30, 2015 | 85.73 | 88.69 | 83.76 | 86.26 | 1,389,715 | +0.40(+0.47%) |
Apr 29, 2015 | 87.75 | 90.64 | 85.71 | 85.86 | 1,108,525 | -0.14(-0.16%) |
Apr 28, 2015 | 85.93 | 89.35 | 82.03 | 86.00 | 1,665,432 | +0.43(+0.50%) |
Apr 27, 2015 | 85.06 | 88.91 | 83.86 | 85.57 | 2,186,294 | -2.68(-3.04%) |
Apr 24, 2015 | 90.73 | 91.27 | 88.08 | 88.25 | 678,038 | -2.47(-2.73%) |
Apr 23, 2015 | 88.89 | 90.97 | 88.74 | 90.73 | 945,661 | +2.33(+2.63%) |
Apr 22, 2015 | 89.48 | 91.63 | 88.19 | 88.40 | 939,023 | +0.79(+0.90%) |
Apr 21, 2015 | 85.80 | 88.34 | 85.52 | 87.61 | 634,718 | +2.33(+2.73%) |
Apr 20, 2015 | 84.84 | 85.66 | 79.75 | 85.28 | 1,430,460 | -0.54(-0.63%) |
Apr 17, 2015 | 87.44 | 87.44 | 84.52 | 85.82 | 541,428 | -0.92(-1.06%) |
Apr 16, 2015 | 85.61 | 87.34 | 84.51 | 86.74 | 441,412 | +1.02(+1.19%) |
Apr 15, 2015 | 84.94 | 87.83 | 83.98 | 85.72 | 1,179,602 | +1.46(+1.73%) |
Apr 14, 2015 | 83.21 | 85.70 | 83.10 | 84.26 | 1,028,206 | +0.96(+1.15%) |
Apr 13, 2015 | 82.16 | 84.35 | 81.48 | 83.30 | 607,593 | +1.48(+1.80%) |
Apr 10, 2015 | 80.98 | 82.25 | 80.33 | 81.83 | 379,962 | +0.97(+1.19%) |
Apr 09, 2015 | 81.03 | 82.25 | 78.82 | 80.86 | 461,205 | -0.53(-0.65%) |
Apr 08, 2015 | 78.15 | 83.20 | 78.15 | 81.39 | 724,755 | +3.35(+4.29%) |
Apr 07, 2015 | 77.79 | 81.10 | 77.44 | 78.04 | 556,209 | +0.30(+0.39%) |
Apr 06, 2015 | 76.48 | 79.00 | 75.84 | 77.74 | 612,260 | +1.00(+1.30%) |
Apr 02, 2015 | 77.71 | 76.74 | 76.74 | 76.74 | 482,345 | -1.31(-1.68%) |
Apr 01, 2015 | 78.31 | 78.39 | 75.13 | 78.05 | 988,088 | -0.17(-0.22%) |
Mar 31, 2015 | 79.44 | 80.95 | 77.66 | 78.22 | 726,648 | -2.02(-2.52%) |
Mar 30, 2015 | 75.78 | 80.30 | 75.78 | 80.24 | 1,182,926 | +6.14(+8.29%) |
Mar 27, 2015 | 72.55 | 74.69 | 72.05 | 74.10 | 589,219 | +1.77(+2.44%) |
Mar 26, 2015 | 70.32 | 73.82 | 68.94 | 72.33 | 1,348,937 | +0.82(+1.14%) |
Mar 25, 2015 | 79.32 | 79.32 | 71.31 | 71.52 | 2,262,835 | -6.97(-8.88%) |
Mar 24, 2015 | 77.58 | 80.06 | 76.22 | 78.48 | 1,159,443 | +0.77(+0.99%) |
Mar 23, 2015 | 80.66 | 80.66 | 75.60 | 77.71 | 1,753,190 | -3.09(-3.82%) |
Mar 20, 2015 | 82.53 | 83.01 | 77.81 | 80.80 | 2,082,675 | -1.06(-1.30%) |
Mar 19, 2015 | 78.79 | 83.47 | 78.11 | 81.87 | 1,195,120 | +3.85(+4.93%) |
Mar 18, 2015 | 78.37 | 79.59 | 76.85 | 78.02 | 988,826 | -0.93(-1.17%) |
Mar 17, 2015 | 79.59 | 79.79 | 75.67 | 78.94 | 1,037,940 | -1.07(-1.34%) |
Mar 16, 2015 | 77.85 | 80.45 | 77.06 | 80.01 | 1,082,345 | +2.34(+3.01%) |
Mar 13, 2015 | 77.60 | 78.98 | 76.32 | 77.67 | 1,067,438 | +0.22(+0.28%) |
Mar 12, 2015 | 77.14 | 77.72 | 75.21 | 77.45 | 821,489 | +0.89(+1.16%) |
Mar 11, 2015 | 76.41 | 79.47 | 74.61 | 76.57 | 1,631,703 | +0.71(+0.94%) |
Mar 10, 2015 | 72.85 | 77.53 | 70.66 | 75.85 | 1,733,024 | +1.67(+2.25%) |
Mar 09, 2015 | 74.18 | 74.32 | 71.26 | 74.18 | 769,121 | +0.91(+1.24%) |
Mar 06, 2015 | 72.03 | 74.48 | 70.19 | 73.28 | 1,464,698 | +0.59(+0.81%) |
Mar 05, 2015 | 65.74 | 72.88 | 65.74 | 72.69 | 2,589,550 | +7.89(+12.17%) |
Mar 04, 2015 | 63.54 | 65.68 | 62.63 | 64.80 | 865,759 | +0.73(+1.13%) |
Mar 03, 2015 | 63.14 | 64.42 | 62.34 | 64.07 | 910,909 | +0.99(+1.57%) |