Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 111.26 | 111.27 | 110.27 | 110.66 | 13,485 | -0.70(-0.63%) |
May 28, 2015 | 111.30 | 111.54 | 110.96 | 111.36 | 11,289 | -0.10(-0.09%) |
May 27, 2015 | 110.74 | 111.66 | 110.63 | 111.46 | 21,032 | +1.15(+1.04%) |
May 26, 2015 | 111.04 | 111.31 | 110.11 | 110.31 | 13,721 | -0.91(-0.82%) |
May 22, 2015 | 111.60 | 111.22 | 111.22 | 111.22 | 15,166 | -0.40(-0.36%) |
May 21, 2015 | 111.61 | 112.00 | 111.53 | 111.62 | 13,550 | -0.01(-0.01%) |
May 20, 2015 | 111.87 | 112.08 | 111.58 | 111.63 | 17,473 | -0.19(-0.17%) |
May 19, 2015 | 111.88 | 112.07 | 111.53 | 111.82 | 19,082 | +0.05(+0.04%) |
May 18, 2015 | 111.52 | 111.89 | 111.44 | 111.77 | 9,565 | +0.24(+0.22%) |
May 15, 2015 | 111.52 | 111.55 | 111.26 | 111.53 | 10,514 | +0.14(+0.13%) |
May 14, 2015 | 110.78 | 111.57 | 110.78 | 111.39 | 17,254 | +1.30(+1.18%) |
May 13, 2015 | 110.33 | 110.63 | 110.03 | 110.09 | 14,122 | -0.05(-0.05%) |
May 12, 2015 | 110.05 | 110.31 | 109.52 | 110.14 | 12,147 | -0.35(-0.31%) |
May 11, 2015 | 110.91 | 111.14 | 110.49 | 110.49 | 24,746 | -0.38(-0.35%) |
May 08, 2015 | 110.35 | 110.99 | 110.34 | 110.88 | 15,530 | +1.57(+1.44%) |
May 07, 2015 | 108.77 | 109.58 | 108.77 | 109.30 | 9,162 | +0.56(+0.52%) |
May 06, 2015 | 109.71 | 109.71 | 108.31 | 108.74 | 34,959 | -0.49(-0.45%) |
May 05, 2015 | 110.37 | 110.37 | 109.17 | 109.23 | 10,892 | -1.30(-1.17%) |
May 04, 2015 | 110.27 | 110.79 | 110.27 | 110.52 | 11,827 | +0.56(+0.51%) |
May 01, 2015 | 109.42 | 110.13 | 109.42 | 109.97 | 5,873 | +0.94(+0.87%) |
Apr 30, 2015 | 109.83 | 109.93 | 108.78 | 109.02 | 17,199 | -1.11(-1.01%) |
Apr 29, 2015 | 110.31 | 110.39 | 109.67 | 110.14 | 15,978 | -0.46(-0.42%) |
Apr 28, 2015 | 109.98 | 110.66 | 109.58 | 110.60 | 13,813 | +0.61(+0.55%) |
Apr 27, 2015 | 110.80 | 110.80 | 109.99 | 109.99 | 97,630 | -0.60(-0.54%) |
Apr 24, 2015 | 110.31 | 110.67 | 110.15 | 110.59 | 19,025 | +0.63(+0.57%) |
Apr 23, 2015 | 109.62 | 110.28 | 109.53 | 109.96 | 32,586 | -0.10(-0.09%) |
Apr 22, 2015 | 109.67 | 110.20 | 109.26 | 110.06 | 18,851 | +0.64(+0.59%) |
Apr 21, 2015 | 109.43 | 109.99 | 109.24 | 109.42 | 41,047 | -0.02(-0.02%) |
Apr 20, 2015 | 108.79 | 109.64 | 108.79 | 109.43 | 11,608 | +1.02(+0.94%) |
Apr 17, 2015 | 108.99 | 108.99 | 107.88 | 108.41 | 25,208 | -1.18(-1.08%) |
Apr 16, 2015 | 109.53 | 109.88 | 109.27 | 109.59 | 104,241 | +0.13(+0.12%) |
Apr 15, 2015 | 109.45 | 109.82 | 109.34 | 109.46 | 270,775 | +0.28(+0.26%) |
Apr 14, 2015 | 109.04 | 109.37 | 108.72 | 109.17 | 20,291 | -0.05(-0.05%) |
Apr 13, 2015 | 109.53 | 109.95 | 109.15 | 109.23 | 71,062 | -0.44(-0.40%) |
Apr 10, 2015 | 109.34 | 109.78 | 109.34 | 109.66 | 24,317 | +0.36(+0.33%) |
Apr 09, 2015 | 108.66 | 109.34 | 108.42 | 109.30 | 70,025 | +0.64(+0.59%) |
Apr 08, 2015 | 108.44 | 108.99 | 108.19 | 108.66 | 32,465 | +0.20(+0.18%) |
Apr 07, 2015 | 108.71 | 109.04 | 108.46 | 108.46 | 63,470 | -0.22(-0.20%) |
Apr 06, 2015 | 107.27 | 108.95 | 107.27 | 108.69 | 35,602 | +0.81(+0.75%) |
Apr 02, 2015 | 107.51 | 107.88 | 107.88 | 107.88 | 15,840 | +0.54(+0.51%) |
Apr 01, 2015 | 107.98 | 107.98 | 106.76 | 107.33 | 96,536 | -0.68(-0.63%) |
Mar 31, 2015 | 108.41 | 108.73 | 107.92 | 108.01 | 18,478 | -0.86(-0.79%) |
Mar 30, 2015 | 108.31 | 109.02 | 108.31 | 108.87 | 52,846 | +1.30(+1.21%) |
Mar 27, 2015 | 107.20 | 107.69 | 107.07 | 107.57 | 16,545 | +0.30(+0.28%) |
Mar 26, 2015 | 107.12 | 107.85 | 106.83 | 107.27 | 23,351 | -0.30(-0.28%) |
Mar 25, 2015 | 109.45 | 109.52 | 107.57 | 107.57 | 18,411 | -1.67(-1.53%) |
Mar 24, 2015 | 109.85 | 110.14 | 109.25 | 109.25 | 15,296 | -0.71(-0.64%) |
Mar 23, 2015 | 110.03 | 110.39 | 109.95 | 109.95 | 12,657 | -0.19(-0.18%) |
Mar 20, 2015 | 109.64 | 110.27 | 109.59 | 110.15 | 14,111 | +0.99(+0.91%) |
Mar 19, 2015 | 109.36 | 109.54 | 109.07 | 109.16 | 12,751 | -0.40(-0.36%) |
Mar 18, 2015 | 108.23 | 109.92 | 107.76 | 109.56 | 24,630 | +1.18(+1.09%) |
Mar 17, 2015 | 108.64 | 108.64 | 108.07 | 108.38 | 22,559 | -0.65(-0.59%) |
Mar 16, 2015 | 108.00 | 109.03 | 108.00 | 109.02 | 18,833 | +1.54(+1.44%) |
Mar 13, 2015 | 107.90 | 107.90 | 106.88 | 107.48 | 23,680 | -0.46(-0.43%) |
Mar 12, 2015 | 106.98 | 108.00 | 106.98 | 107.94 | 12,092 | +1.23(+1.15%) |
Mar 11, 2015 | 107.24 | 107.29 | 106.68 | 106.71 | 24,656 | -0.39(-0.36%) |
Mar 10, 2015 | 108.06 | 108.06 | 107.09 | 107.10 | 19,743 | -1.78(-1.64%) |
Mar 09, 2015 | 107.99 | 108.90 | 107.99 | 108.88 | 14,524 | +0.75(+0.69%) |
Mar 06, 2015 | 109.48 | 109.56 | 107.93 | 108.14 | 49,249 | -1.86(-1.69%) |
Mar 05, 2015 | 109.98 | 110.08 | 109.58 | 110.00 | 23,373 | +0.17(+0.15%) |
Mar 04, 2015 | 109.98 | 110.30 | 109.28 | 109.83 | 34,177 | -0.47(-0.43%) |
Mar 03, 2015 | 110.72 | 110.74 | 110.10 | 110.30 | 23,693 | -0.69(-0.62%) |