Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 106.56 | 106.73 | 106.56 | 106.58 | 1,574,464 | +0.07(+0.06%) |
May 28, 2015 | 106.41 | 106.55 | 106.36 | 106.52 | 208,695 | +0.12(+0.11%) |
May 27, 2015 | 106.33 | 106.42 | 106.19 | 106.39 | 211,476 | -0.02(-0.02%) |
May 26, 2015 | 106.13 | 106.42 | 106.13 | 106.41 | 181,023 | +0.16(+0.15%) |
May 22, 2015 | 106.17 | 106.25 | 106.25 | 106.25 | 278,145 | -0.14(-0.13%) |
May 21, 2015 | 106.21 | 106.41 | 106.21 | 106.39 | 187,799 | +0.28(+0.26%) |
May 20, 2015 | 106.12 | 106.25 | 106.02 | 106.11 | 223,552 | +0.19(+0.18%) |
May 19, 2015 | 105.96 | 106.14 | 105.90 | 105.92 | 363,509 | -0.35(-0.33%) |
May 18, 2015 | 106.44 | 106.44 | 106.20 | 106.28 | 266,385 | -0.29(-0.27%) |
May 15, 2015 | 106.40 | 106.64 | 106.38 | 106.57 | 171,930 | +0.27(+0.25%) |
May 14, 2015 | 106.21 | 106.37 | 106.15 | 106.30 | 206,848 | +0.27(+0.25%) |
May 13, 2015 | 106.24 | 106.27 | 106.00 | 106.03 | 368,626 | +0.01(+0.01%) |
May 12, 2015 | 105.94 | 106.11 | 105.83 | 106.03 | 195,708 | +0.04(+0.04%) |
May 11, 2015 | 106.30 | 106.30 | 105.90 | 105.98 | 425,096 | -0.47(-0.45%) |
May 08, 2015 | 106.57 | 106.58 | 106.36 | 106.46 | 235,080 | +0.35(+0.33%) |
May 07, 2015 | 106.03 | 106.15 | 105.96 | 106.10 | 145,344 | +0.12(+0.11%) |
May 06, 2015 | 106.14 | 106.14 | 105.89 | 105.98 | 473,307 | -0.22(-0.20%) |
May 05, 2015 | 106.38 | 106.38 | 106.06 | 106.20 | 510,712 | -0.09(-0.09%) |
May 04, 2015 | 106.38 | 106.47 | 106.27 | 106.29 | 523,048 | -0.03(-0.02%) |
May 01, 2015 | 106.46 | 106.52 | 106.29 | 106.32 | 361,445 | -0.34(-0.32%) |
Apr 30, 2015 | 106.38 | 106.68 | 106.31 | 106.66 | 638,639 | -0.03(-0.02%) |
Apr 29, 2015 | 106.59 | 106.90 | 106.51 | 106.68 | 370,829 | -0.10(-0.10%) |
Apr 28, 2015 | 106.88 | 107.04 | 106.79 | 106.79 | 129,629 | -0.26(-0.24%) |
Apr 27, 2015 | 107.05 | 107.15 | 106.97 | 107.05 | 195,140 | -0.12(-0.11%) |
Apr 24, 2015 | 107.06 | 107.17 | 107.06 | 107.17 | 221,987 | +0.25(+0.23%) |
Apr 23, 2015 | 106.83 | 107.00 | 106.74 | 106.92 | 328,779 | +0.16(+0.15%) |
Apr 22, 2015 | 106.98 | 107.01 | 106.73 | 106.76 | 228,270 | -0.32(-0.30%) |
Apr 21, 2015 | 107.16 | 107.12 | 107.02 | 107.08 | 191,981 | -0.08(-0.07%) |
Apr 20, 2015 | 107.23 | 107.27 | 107.07 | 107.16 | 300,525 | -0.03(-0.03%) |
Apr 17, 2015 | 107.14 | 107.31 | 107.05 | 107.19 | 309,411 | -0.03(-0.03%) |
Apr 16, 2015 | 107.13 | 107.28 | 106.99 | 107.23 | 205,862 | +0.15(+0.14%) |
Apr 15, 2015 | 107.15 | 107.18 | 107.08 | 107.08 | 189,409 | +0.05(+0.05%) |
Apr 14, 2015 | 107.09 | 107.20 | 106.98 | 107.03 | 211,630 | +0.16(+0.15%) |
Apr 13, 2015 | 106.74 | 106.87 | 106.74 | 106.87 | 152,880 | +0.15(+0.14%) |
Apr 10, 2015 | 106.85 | 106.88 | 106.67 | 106.73 | 145,680 | -0.03(-0.03%) |
Apr 09, 2015 | 106.95 | 106.95 | 106.67 | 106.76 | 266,787 | -0.23(-0.22%) |
Apr 08, 2015 | 107.07 | 107.07 | 106.82 | 106.99 | 525,799 | -0.04(-0.03%) |
Apr 07, 2015 | 107.01 | 107.06 | 106.91 | 107.03 | 455,382 | -0.10(-0.10%) |
Apr 06, 2015 | 107.32 | 107.36 | 107.06 | 107.13 | 293,868 | +0.22(+0.20%) |
Apr 02, 2015 | 107.05 | 106.92 | 106.92 | 106.92 | 296,804 | -0.08(-0.07%) |
Apr 01, 2015 | 106.93 | 107.11 | 106.92 | 106.99 | 975,757 | +0.22(+0.21%) |
Mar 31, 2015 | 106.62 | 106.79 | 106.58 | 106.77 | 221,262 | +0.20(+0.19%) |
Mar 30, 2015 | 106.55 | 106.67 | 106.51 | 106.57 | 227,294 | +0.07(+0.06%) |
Mar 27, 2015 | 106.49 | 106.58 | 106.48 | 106.50 | 267,799 | +0.18(+0.17%) |
Mar 26, 2015 | 106.51 | 106.51 | 106.26 | 106.32 | 359,937 | -0.25(-0.23%) |
Mar 25, 2015 | 106.79 | 106.83 | 106.56 | 106.57 | 251,149 | -0.22(-0.21%) |
Mar 24, 2015 | 106.63 | 106.81 | 106.56 | 106.79 | 279,020 | +0.17(+0.16%) |
Mar 23, 2015 | 106.60 | 106.66 | 106.47 | 106.62 | 198,928 | +0.08(+0.07%) |
Mar 20, 2015 | 106.42 | 106.56 | 106.42 | 106.54 | 255,687 | +0.33(+0.32%) |
Mar 19, 2015 | 106.44 | 106.50 | 106.17 | 106.21 | 333,091 | -0.39(-0.36%) |
Mar 18, 2015 | 105.95 | 106.69 | 105.82 | 106.60 | 299,639 | +0.76(+0.72%) |
Mar 17, 2015 | 105.89 | 105.91 | 105.79 | 105.84 | 193,087 | +0.08(+0.07%) |
Mar 16, 2015 | 105.84 | 105.88 | 105.69 | 105.76 | 526,973 | +0.14(+0.13%) |
Mar 13, 2015 | 105.56 | 105.78 | 105.52 | 105.62 | 240,345 | -0.03(-0.02%) |
Mar 12, 2015 | 105.82 | 105.82 | 105.53 | 105.65 | 212,367 | +0.09(+0.08%) |
Mar 11, 2015 | 105.47 | 105.59 | 105.41 | 105.56 | 314,157 | +0.06(+0.06%) |
Mar 10, 2015 | 105.57 | 105.62 | 105.43 | 105.50 | 697,990 | +0.20(+0.19%) |
Mar 09, 2015 | 105.23 | 105.31 | 105.16 | 105.31 | 248,094 | +0.26(+0.25%) |
Mar 06, 2015 | 105.15 | 105.20 | 105.00 | 105.05 | 193,413 | -0.59(-0.56%) |
Mar 05, 2015 | 105.55 | 105.73 | 105.47 | 105.64 | 827,954 | +0.09(+0.08%) |
Mar 04, 2015 | 105.63 | 105.45 | 105.43 | 105.56 | 406,200 | +0.10(+0.10%) |
Mar 03, 2015 | 105.52 | 105.61 | 105.41 | 105.45 | 1,099,414 | -0.13(-0.12%) |