Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 101.49 | 101.50 | 101.39 | 101.46 | 414,010 | -0.05(-0.05%) |
May 28, 2015 | 101.39 | 101.50 | 101.38 | 101.50 | 1,070,228 | +0.11(+0.11%) |
May 27, 2015 | 101.32 | 101.40 | 101.32 | 101.39 | 199,563 | -0.07(-0.07%) |
May 26, 2015 | 101.40 | 101.46 | 101.34 | 101.46 | 601,984 | +0.01(+0.01%) |
May 22, 2015 | 101.45 | 101.45 | 101.45 | 0 | -0.01(-0.01%) | |
May 21, 2015 | 101.38 | 101.46 | 101.37 | 101.46 | 331,913 | +0.00(+0.00%) |
May 20, 2015 | 101.42 | 101.46 | 101.36 | 101.46 | 609,345 | +0.07(+0.07%) |
May 19, 2015 | 101.42 | 101.47 | 101.37 | 101.39 | 994,589 | -0.10(-0.10%) |
May 18, 2015 | 101.56 | 101.58 | 101.47 | 101.49 | 239,774 | -0.08(-0.08%) |
May 15, 2015 | 101.55 | 101.63 | 101.45 | 101.57 | 244,288 | -0.03(-0.03%) |
May 14, 2015 | 101.53 | 101.62 | 101.49 | 101.60 | 479,321 | +0.10(+0.09%) |
May 13, 2015 | 101.52 | 101.54 | 101.40 | 101.50 | 353,599 | +0.04(+0.04%) |
May 12, 2015 | 101.40 | 101.49 | 101.32 | 101.47 | 318,893 | +0.05(+0.05%) |
May 11, 2015 | 101.46 | 101.50 | 101.38 | 101.42 | 326,251 | -0.10(-0.10%) |
May 08, 2015 | 101.41 | 101.53 | 101.35 | 101.52 | 288,271 | +0.11(+0.10%) |
May 07, 2015 | 101.34 | 101.41 | 101.25 | 101.41 | 454,538 | +0.07(+0.07%) |
May 06, 2015 | 101.35 | 101.42 | 101.27 | 101.34 | 431,686 | -0.05(-0.05%) |
May 05, 2015 | 101.41 | 101.44 | 101.31 | 101.39 | 311,794 | -0.03(-0.03%) |
May 04, 2015 | 101.44 | 101.44 | 101.35 | 101.42 | 269,944 | -0.04(-0.04%) |
May 01, 2015 | 101.33 | 101.46 | 101.27 | 101.46 | 702,202 | +0.07(+0.07%) |
Apr 30, 2015 | 101.29 | 101.43 | 101.27 | 101.39 | 629,402 | +0.00(+0.00%) |
Apr 29, 2015 | 101.37 | 101.42 | 101.33 | 101.39 | 281,553 | -0.03(-0.03%) |
Apr 28, 2015 | 101.42 | 101.44 | 101.37 | 101.42 | 242,548 | -0.10(-0.09%) |
Apr 27, 2015 | 101.45 | 101.53 | 101.42 | 101.52 | 358,935 | -0.02(-0.02%) |
Apr 24, 2015 | 101.51 | 101.60 | 101.41 | 101.53 | 444,517 | -0.01(-0.01%) |
Apr 23, 2015 | 101.44 | 101.55 | 101.35 | 101.55 | 431,389 | +0.14(+0.14%) |
Apr 22, 2015 | 101.40 | 101.49 | 101.35 | 101.40 | 292,102 | -0.04(-0.04%) |
Apr 21, 2015 | 101.47 | 101.48 | 101.41 | 101.44 | 242,133 | -0.03(-0.03%) |
Apr 20, 2015 | 101.48 | 101.53 | 101.36 | 101.47 | 222,851 | -0.05(-0.05%) |
Apr 17, 2015 | 101.50 | 101.53 | 101.39 | 101.52 | 341,235 | -0.05(-0.05%) |
Apr 16, 2015 | 101.49 | 101.56 | 101.42 | 101.56 | 267,549 | +0.04(+0.04%) |
Apr 15, 2015 | 101.42 | 101.53 | 101.39 | 101.53 | 582,343 | +0.10(+0.09%) |
Apr 14, 2015 | 101.36 | 101.45 | 101.27 | 101.43 | 298,165 | +0.05(+0.05%) |
Apr 13, 2015 | 101.29 | 101.38 | 101.26 | 101.38 | 507,824 | +0.07(+0.07%) |
Apr 10, 2015 | 101.34 | 101.37 | 101.30 | 101.31 | 248,071 | -0.06(-0.06%) |
Apr 09, 2015 | 101.32 | 101.37 | 101.31 | 101.37 | 319,696 | -0.04(-0.04%) |
Apr 08, 2015 | 101.36 | 101.41 | 101.32 | 101.41 | 451,922 | +0.09(+0.08%) |
Apr 07, 2015 | 101.37 | 101.42 | 101.31 | 101.32 | 828,871 | -0.06(-0.06%) |
Apr 06, 2015 | 101.38 | 101.46 | 101.31 | 101.38 | 439,776 | +0.04(+0.04%) |
Apr 02, 2015 | 101.34 | 101.34 | 101.34 | 0 | +0.01(+0.01%) | |
Apr 01, 2015 | 101.34 | 101.36 | 101.25 | 101.32 | 1,091,023 | +0.03(+0.03%) |
Mar 31, 2015 | 101.16 | 101.29 | 101.05 | 101.29 | 577,994 | +0.09(+0.08%) |
Mar 30, 2015 | 101.15 | 101.21 | 101.14 | 101.21 | 386,884 | +0.01(+0.01%) |
Mar 27, 2015 | 101.16 | 101.22 | 101.11 | 101.20 | 281,611 | +0.04(+0.04%) |
Mar 26, 2015 | 101.09 | 101.17 | 101.09 | 101.16 | 544,681 | -0.01(-0.01%) |
Mar 25, 2015 | 101.18 | 101.30 | 101.05 | 101.17 | 619,052 | -0.06(-0.06%) |
Mar 24, 2015 | 101.13 | 101.24 | 101.06 | 101.23 | 358,202 | +0.06(+0.06%) |
Mar 23, 2015 | 101.16 | 101.19 | 101.09 | 101.17 | 386,586 | +0.00(+0.00%) |
Mar 20, 2015 | 101.07 | 101.22 | 101.02 | 101.17 | 462,140 | +0.05(+0.05%) |
Mar 19, 2015 | 101.13 | 101.20 | 101.07 | 101.12 | 372,881 | -0.08(-0.08%) |
Mar 18, 2015 | 100.96 | 101.27 | 100.94 | 101.20 | 379,392 | +0.26(+0.26%) |
Mar 17, 2015 | 100.97 | 101.00 | 100.92 | 100.94 | 651,770 | -0.08(-0.08%) |
Mar 16, 2015 | 100.96 | 101.06 | 100.91 | 101.02 | 228,067 | +0.06(+0.06%) |
Mar 13, 2015 | 100.92 | 101.01 | 100.83 | 100.96 | 238,437 | -0.04(-0.04%) |
Mar 12, 2015 | 100.93 | 101.02 | 100.81 | 101.00 | 304,117 | +0.05(+0.05%) |
Mar 11, 2015 | 100.93 | 101.06 | 100.89 | 100.95 | 303,130 | +0.03(+0.03%) |
Mar 10, 2015 | 100.90 | 100.96 | 100.81 | 100.92 | 354,291 | -0.05(-0.05%) |
Mar 09, 2015 | 100.89 | 100.97 | 100.81 | 100.97 | 335,219 | +0.06(+0.06%) |
Mar 06, 2015 | 100.98 | 100.98 | 100.88 | 100.91 | 626,613 | -0.12(-0.11%) |
Mar 05, 2015 | 100.96 | 101.03 | 100.93 | 101.03 | 410,834 | +0.06(+0.06%) |
Mar 04, 2015 | 100.98 | 100.96 | 100.97 | 596,739 | -0.01(-0.01%) | |
Mar 03, 2015 | 100.95 | 101.02 | 100.95 | 100.98 | 464,860 | -0.03(-0.03%) |