Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 123.82 | 123.82 | 120.29 | 122.02 | 594,539 | -2.18(-1.76%) |
May 28, 2015 | 122.89 | 124.60 | 120.47 | 124.20 | 478,179 | +0.97(+0.79%) |
May 27, 2015 | 119.03 | 123.43 | 118.02 | 123.23 | 759,969 | +4.18(+3.51%) |
May 26, 2015 | 118.07 | 119.98 | 115.61 | 119.05 | 626,521 | +0.98(+0.83%) |
May 22, 2015 | 116.13 | 118.07 | 118.07 | 118.07 | 349,600 | +3.01(+2.62%) |
May 21, 2015 | 116.15 | 117.45 | 114.04 | 115.06 | 336,726 | -1.82(-1.56%) |
May 20, 2015 | 117.17 | 117.88 | 115.56 | 116.88 | 407,216 | -0.18(-0.15%) |
May 19, 2015 | 115.98 | 118.98 | 114.40 | 117.06 | 390,830 | +1.12(+0.97%) |
May 18, 2015 | 112.92 | 118.74 | 111.88 | 115.94 | 870,296 | +3.16(+2.80%) |
May 15, 2015 | 113.48 | 113.84 | 110.74 | 112.78 | 371,754 | -0.69(-0.61%) |
May 14, 2015 | 113.41 | 114.00 | 110.00 | 113.47 | 453,080 | +0.19(+0.17%) |
May 13, 2015 | 111.67 | 114.37 | 111.50 | 113.28 | 485,545 | +1.85(+1.66%) |
May 12, 2015 | 106.87 | 111.66 | 105.42 | 111.43 | 608,482 | +2.93(+2.70%) |
May 11, 2015 | 109.73 | 110.24 | 106.71 | 108.50 | 747,188 | -0.46(-0.42%) |
May 08, 2015 | 101.00 | 109.20 | 99.99 | 108.96 | 1,018,332 | +9.83(+9.92%) |
May 07, 2015 | 94.13 | 99.74 | 92.58 | 99.13 | 730,705 | +2.99(+3.11%) |
May 06, 2015 | 95.31 | 96.65 | 93.73 | 96.14 | 515,903 | +1.51(+1.60%) |
May 05, 2015 | 95.83 | 96.57 | 93.00 | 94.63 | 569,074 | -1.50(-1.56%) |
May 04, 2015 | 96.53 | 99.00 | 95.00 | 96.13 | 524,252 | +0.39(+0.41%) |
May 01, 2015 | 93.70 | 95.96 | 92.50 | 95.74 | 464,327 | +3.40(+3.68%) |
Apr 30, 2015 | 94.89 | 95.40 | 90.86 | 92.34 | 1,219,697 | -6.98(-7.03%) |
Apr 29, 2015 | 99.12 | 103.14 | 97.42 | 99.32 | 461,299 | +0.57(+0.58%) |
Apr 28, 2015 | 101.54 | 103.37 | 96.76 | 98.75 | 759,647 | -3.06(-3.01%) |
Apr 27, 2015 | 107.78 | 107.97 | 99.70 | 101.81 | 880,805 | -5.23(-4.89%) |
Apr 24, 2015 | 103.39 | 107.24 | 103.39 | 107.04 | 523,870 | +3.28(+3.16%) |
Apr 23, 2015 | 102.99 | 104.98 | 101.76 | 103.76 | 484,101 | +0.25(+0.24%) |
Apr 22, 2015 | 107.63 | 108.25 | 103.00 | 103.51 | 626,076 | -4.12(-3.83%) |
Apr 21, 2015 | 107.10 | 110.00 | 105.53 | 107.63 | 1,103,102 | +0.63(+0.59%) |
Apr 20, 2015 | 108.18 | 108.49 | 103.35 | 107.00 | 704,106 | -0.73(-0.68%) |
Apr 17, 2015 | 105.90 | 107.99 | 104.93 | 107.73 | 3,202,493 | +1.04(+0.97%) |
Apr 16, 2015 | 102.85 | 109.00 | 102.85 | 106.69 | 1,588,568 | +8.21(+8.34%) |
Apr 15, 2015 | 99.25 | 100.15 | 98.02 | 98.48 | 344,584 | -0.61(-0.62%) |
Apr 14, 2015 | 99.61 | 100.65 | 97.23 | 99.09 | 327,860 | -0.49(-0.49%) |
Apr 13, 2015 | 98.27 | 101.25 | 97.84 | 99.58 | 385,232 | +1.01(+1.02%) |
Apr 10, 2015 | 96.77 | 99.45 | 96.74 | 98.57 | 292,567 | +2.19(+2.27%) |
Apr 09, 2015 | 98.84 | 99.60 | 95.00 | 96.38 | 380,307 | -2.85(-2.87%) |
Apr 08, 2015 | 95.00 | 99.29 | 95.00 | 99.23 | 507,591 | +4.43(+4.67%) |
Apr 07, 2015 | 94.56 | 97.90 | 93.91 | 94.80 | 395,087 | +0.47(+0.50%) |
Apr 06, 2015 | 93.24 | 94.85 | 92.52 | 94.33 | 382,463 | -0.02(-0.02%) |
Apr 02, 2015 | 96.33 | 94.35 | 94.35 | 94.35 | 334,500 | -1.41(-1.47%) |
Apr 01, 2015 | 94.50 | 95.86 | 90.58 | 95.76 | 586,877 | +1.46(+1.55%) |
Mar 31, 2015 | 98.61 | 98.66 | 94.03 | 94.30 | 420,489 | -4.50(-4.55%) |
Mar 30, 2015 | 97.79 | 101.00 | 96.08 | 98.80 | 583,617 | +2.20(+2.28%) |
Mar 27, 2015 | 91.79 | 98.15 | 91.79 | 96.60 | 567,575 | +4.93(+5.38%) |
Mar 26, 2015 | 91.16 | 93.65 | 88.03 | 91.67 | 828,447 | -1.19(-1.28%) |
Mar 25, 2015 | 101.25 | 101.75 | 92.06 | 92.86 | 1,138,310 | -8.62(-8.49%) |
Mar 24, 2015 | 102.65 | 104.00 | 100.19 | 101.48 | 565,107 | -0.87(-0.85%) |
Mar 23, 2015 | 105.66 | 105.66 | 101.35 | 102.35 | 661,262 | -5.62(-5.21%) |
Mar 20, 2015 | 111.72 | 113.67 | 107.40 | 107.97 | 1,058,899 | -2.99(-2.69%) |
Mar 19, 2015 | 107.04 | 112.73 | 105.97 | 110.96 | 1,062,000 | +4.97(+4.69%) |
Mar 18, 2015 | 107.58 | 108.23 | 105.16 | 105.99 | 407,927 | -1.58(-1.47%) |
Mar 17, 2015 | 105.90 | 108.35 | 105.00 | 107.57 | 479,153 | +1.12(+1.05%) |
Mar 16, 2015 | 107.73 | 107.75 | 105.28 | 106.45 | 392,901 | -0.71(-0.66%) |
Mar 13, 2015 | 107.08 | 108.87 | 105.52 | 107.16 | 301,630 | -0.40(-0.37%) |
Mar 12, 2015 | 107.60 | 107.98 | 106.02 | 107.56 | 280,274 | +0.61(+0.57%) |
Mar 11, 2015 | 105.84 | 108.16 | 104.60 | 106.95 | 450,081 | +1.55(+1.47%) |
Mar 10, 2015 | 102.40 | 107.97 | 101.65 | 105.40 | 559,872 | +1.43(+1.38%) |
Mar 09, 2015 | 104.52 | 105.24 | 101.62 | 103.97 | 616,921 | -0.52(-0.50%) |
Mar 06, 2015 | 108.01 | 108.50 | 103.60 | 104.49 | 652,394 | -2.95(-2.75%) |
Mar 05, 2015 | 108.41 | 110.78 | 106.32 | 107.44 | 555,059 | +0.32(+0.30%) |
Mar 04, 2015 | 104.72 | 109.39 | 103.85 | 107.12 | 530,212 | +1.46(+1.38%) |
Mar 03, 2015 | 108.10 | 108.24 | 105.22 | 105.66 | 361,463 | -2.23(-2.07%) |