Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 113.76 | 114.60 | 111.77 | 113.39 | 208,954 | -0.85(-0.74%) |
May 28, 2015 | 114.67 | 114.70 | 113.53 | 114.24 | 123,924 | -0.79(-0.69%) |
May 27, 2015 | 113.33 | 115.46 | 112.93 | 115.03 | 194,439 | +1.39(+1.22%) |
May 26, 2015 | 114.72 | 115.74 | 112.64 | 113.64 | 206,026 | -2.10(-1.81%) |
May 22, 2015 | 115.92 | 115.74 | 115.74 | 115.74 | 211,700 | -0.71(-0.61%) |
May 21, 2015 | 116.20 | 117.48 | 115.78 | 116.45 | 149,498 | -0.09(-0.08%) |
May 20, 2015 | 117.04 | 117.11 | 114.93 | 116.54 | 250,861 | -0.91(-0.77%) |
May 19, 2015 | 118.25 | 118.79 | 116.39 | 117.45 | 297,999 | -1.05(-0.89%) |
May 18, 2015 | 118.03 | 118.76 | 116.61 | 118.50 | 220,046 | +0.47(+0.40%) |
May 15, 2015 | 118.12 | 118.16 | 116.37 | 118.03 | 309,692 | -0.42(-0.35%) |
May 14, 2015 | 116.75 | 118.78 | 115.33 | 118.45 | 481,669 | +2.14(+1.84%) |
May 13, 2015 | 115.70 | 116.45 | 114.36 | 116.31 | 166,383 | +0.96(+0.83%) |
May 12, 2015 | 114.96 | 116.48 | 112.92 | 115.35 | 188,637 | -0.43(-0.37%) |
May 11, 2015 | 115.16 | 116.67 | 114.62 | 115.78 | 158,631 | +0.62(+0.54%) |
May 08, 2015 | 115.79 | 116.68 | 114.67 | 115.16 | 180,633 | +0.46(+0.40%) |
May 07, 2015 | 115.13 | 115.75 | 114.32 | 114.70 | 300,852 | -0.56(-0.49%) |
May 06, 2015 | 116.65 | 116.65 | 114.64 | 115.26 | 308,329 | -0.33(-0.29%) |
May 05, 2015 | 116.01 | 116.78 | 114.59 | 115.59 | 243,336 | -0.73(-0.63%) |
May 04, 2015 | 113.67 | 116.95 | 113.48 | 116.32 | 321,683 | +3.11(+2.75%) |
May 01, 2015 | 113.01 | 114.20 | 112.52 | 113.21 | 281,626 | +0.50(+0.44%) |
Apr 30, 2015 | 114.69 | 115.36 | 112.36 | 112.71 | 285,237 | -2.44(-2.12%) |
Apr 29, 2015 | 113.19 | 116.40 | 112.13 | 115.15 | 344,165 | +1.96(+1.73%) |
Apr 28, 2015 | 111.21 | 113.36 | 109.95 | 113.19 | 321,593 | +2.17(+1.95%) |
Apr 27, 2015 | 111.46 | 111.95 | 109.51 | 111.02 | 255,595 | +0.05(+0.05%) |
Apr 24, 2015 | 111.73 | 111.73 | 110.39 | 110.97 | 179,404 | -1.07(-0.96%) |
Apr 23, 2015 | 110.03 | 112.38 | 110.03 | 112.04 | 306,619 | +1.56(+1.41%) |
Apr 22, 2015 | 111.00 | 111.47 | 109.89 | 110.48 | 282,019 | -0.27(-0.24%) |
Apr 21, 2015 | 110.85 | 111.35 | 109.48 | 110.75 | 180,833 | +0.76(+0.69%) |
Apr 20, 2015 | 108.89 | 111.76 | 108.67 | 109.99 | 187,241 | +1.52(+1.40%) |
Apr 17, 2015 | 109.25 | 109.68 | 107.98 | 108.47 | 217,427 | -2.02(-1.83%) |
Apr 16, 2015 | 111.75 | 111.75 | 109.71 | 110.49 | 245,025 | -1.50(-1.34%) |
Apr 15, 2015 | 110.30 | 112.68 | 109.93 | 111.99 | 258,719 | +2.20(+2.00%) |
Apr 14, 2015 | 109.19 | 109.84 | 107.50 | 109.79 | 171,238 | +0.70(+0.64%) |
Apr 13, 2015 | 110.16 | 111.12 | 108.93 | 109.09 | 193,715 | -1.02(-0.93%) |
Apr 10, 2015 | 108.83 | 110.28 | 108.22 | 110.11 | 319,237 | +1.66(+1.53%) |
Apr 09, 2015 | 107.92 | 108.62 | 106.23 | 108.45 | 260,171 | +0.63(+0.58%) |
Apr 08, 2015 | 108.07 | 109.27 | 107.43 | 107.82 | 370,710 | -0.13(-0.12%) |
Apr 07, 2015 | 107.76 | 108.36 | 106.95 | 107.95 | 211,805 | +0.11(+0.10%) |
Apr 06, 2015 | 105.51 | 108.19 | 105.14 | 107.84 | 188,377 | +1.38(+1.30%) |
Apr 02, 2015 | 107.44 | 106.46 | 106.46 | 106.46 | 190,500 | -1.46(-1.35%) |
Apr 01, 2015 | 107.01 | 107.96 | 105.97 | 107.92 | 338,689 | +0.56(+0.52%) |
Mar 31, 2015 | 106.64 | 107.90 | 106.28 | 107.36 | 252,214 | -0.20(-0.19%) |
Mar 30, 2015 | 105.63 | 107.81 | 104.99 | 107.56 | 322,603 | +2.69(+2.57%) |
Mar 27, 2015 | 104.40 | 105.21 | 103.87 | 104.87 | 250,172 | +0.47(+0.45%) |
Mar 26, 2015 | 101.59 | 104.83 | 101.13 | 104.40 | 523,369 | +2.77(+2.73%) |
Mar 25, 2015 | 104.30 | 105.09 | 101.10 | 101.63 | 402,776 | -2.41(-2.32%) |
Mar 24, 2015 | 105.04 | 105.38 | 103.96 | 104.04 | 232,418 | -1.49(-1.41%) |
Mar 23, 2015 | 107.22 | 107.45 | 105.41 | 105.53 | 253,492 | -1.69(-1.58%) |
Mar 20, 2015 | 104.75 | 107.62 | 104.08 | 107.22 | 533,378 | +3.31(+3.19%) |
Mar 19, 2015 | 104.03 | 105.50 | 103.45 | 103.91 | 434,620 | -0.68(-0.65%) |
Mar 18, 2015 | 102.31 | 105.33 | 102.11 | 104.59 | 466,261 | +1.89(+1.84%) |
Mar 17, 2015 | 103.66 | 103.93 | 102.27 | 102.70 | 464,492 | -1.33(-1.28%) |
Mar 16, 2015 | 104.12 | 105.79 | 103.17 | 104.03 | 247,017 | +0.28(+0.27%) |
Mar 13, 2015 | 105.75 | 105.75 | 102.65 | 103.75 | 199,925 | -2.36(-2.22%) |
Mar 12, 2015 | 104.29 | 106.26 | 103.51 | 106.11 | 207,388 | +2.52(+2.43%) |
Mar 11, 2015 | 102.85 | 103.70 | 102.51 | 103.59 | 332,434 | +0.71(+0.69%) |
Mar 10, 2015 | 104.05 | 104.36 | 102.69 | 102.88 | 289,765 | -1.83(-1.75%) |
Mar 09, 2015 | 104.09 | 105.56 | 104.03 | 104.71 | 336,598 | +0.75(+0.72%) |
Mar 06, 2015 | 105.85 | 107.06 | 103.81 | 103.96 | 242,597 | -2.91(-2.72%) |
Mar 05, 2015 | 106.36 | 107.11 | 105.66 | 106.87 | 188,905 | +0.83(+0.78%) |
Mar 04, 2015 | 106.01 | 106.64 | 105.24 | 106.04 | 195,236 | -0.59(-0.55%) |
Mar 03, 2015 | 107.12 | 107.61 | 105.77 | 106.63 | 228,526 | -0.94(-0.87%) |