Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 121.24 | 121.24 | 118.59 | 118.59 | 7,418 | -1.87(-1.55%) |
May 28, 2015 | 121.22 | 121.22 | 119.96 | 120.46 | 4,295 | +0.33(+0.28%) |
May 27, 2015 | 119.64 | 120.33 | 118.47 | 120.12 | 7,678 | +1.44(+1.21%) |
May 26, 2015 | 119.03 | 120.20 | 117.79 | 118.69 | 16,574 | -0.99(-0.82%) |
May 22, 2015 | 123.68 | 119.67 | 119.67 | 119.67 | 12,743 | -3.93(-3.18%) |
May 21, 2015 | 120.01 | 123.99 | 120.01 | 123.60 | 16,401 | -0.20(-0.17%) |
May 20, 2015 | 123.36 | 129.57 | 122.27 | 123.81 | 62,001 | +0.61(+0.49%) |
May 19, 2015 | 120.08 | 123.98 | 116.58 | 123.20 | 30,859 | +3.04(+2.53%) |
May 18, 2015 | 115.93 | 120.26 | 115.93 | 120.16 | 23,071 | +3.66(+3.15%) |
May 15, 2015 | 116.04 | 116.55 | 115.73 | 116.49 | 10,922 | +0.58(+0.50%) |
May 14, 2015 | 116.20 | 116.22 | 115.50 | 115.91 | 20,163 | +0.51(+0.44%) |
May 13, 2015 | 116.80 | 116.80 | 114.78 | 115.40 | 8,329 | -1.40(-1.19%) |
May 12, 2015 | 114.31 | 116.82 | 114.31 | 116.80 | 13,283 | +1.93(+1.68%) |
May 11, 2015 | 116.98 | 117.17 | 114.38 | 114.87 | 20,876 | -2.29(-1.96%) |
May 08, 2015 | 115.47 | 119.02 | 114.76 | 117.16 | 17,811 | +1.88(+1.63%) |
May 07, 2015 | 115.09 | 116.22 | 113.50 | 115.28 | 7,662 | -0.17(-0.15%) |
May 06, 2015 | 115.31 | 121.12 | 114.66 | 115.45 | 15,696 | +0.09(+0.08%) |
May 05, 2015 | 115.78 | 116.45 | 113.77 | 115.36 | 14,264 | -0.85(-0.73%) |
May 04, 2015 | 116.22 | 117.63 | 115.31 | 116.21 | 26,301 | +0.40(+0.34%) |
May 01, 2015 | 113.45 | 115.93 | 113.45 | 115.81 | 10,728 | +2.86(+2.53%) |
Apr 30, 2015 | 111.30 | 117.63 | 111.30 | 112.95 | 26,770 | +1.66(+1.49%) |
Apr 29, 2015 | 110.38 | 112.83 | 110.38 | 111.30 | 22,076 | +0.83(+0.75%) |
Apr 28, 2015 | 107.87 | 111.23 | 107.51 | 110.47 | 12,062 | +2.91(+2.71%) |
Apr 27, 2015 | 108.46 | 108.51 | 106.99 | 107.56 | 9,733 | +0.74(+0.69%) |
Apr 24, 2015 | 106.57 | 106.82 | 106.11 | 106.82 | 8,557 | +0.81(+0.77%) |
Apr 23, 2015 | 106.63 | 106.63 | 104.92 | 106.01 | 8,149 | -0.61(-0.57%) |
Apr 22, 2015 | 106.01 | 109.60 | 105.39 | 106.62 | 26,641 | +0.80(+0.76%) |
Apr 21, 2015 | 104.92 | 106.07 | 104.92 | 105.82 | 3,634 | +0.27(+0.26%) |
Apr 20, 2015 | 104.62 | 105.55 | 104.01 | 105.55 | 9,941 | +0.97(+0.93%) |
Apr 17, 2015 | 104.63 | 104.77 | 103.97 | 104.58 | 16,909 | -0.90(-0.85%) |
Apr 16, 2015 | 105.67 | 105.67 | 105.48 | 105.48 | 1,516 | -0.46(-0.43%) |
Apr 15, 2015 | 106.94 | 106.94 | 105.08 | 105.93 | 6,971 | -0.14(-0.13%) |
Apr 14, 2015 | 110.29 | 110.29 | 106.07 | 106.08 | 13,140 | -1.11(-1.04%) |
Apr 13, 2015 | 105.42 | 107.28 | 105.39 | 107.19 | 6,549 | +2.73(+2.61%) |
Apr 10, 2015 | 104.56 | 105.33 | 104.15 | 104.46 | 3,089 | -0.12(-0.11%) |
Apr 09, 2015 | 104.12 | 104.58 | 104.12 | 104.58 | 2,972 | +0.00(+0.00%) |
Apr 08, 2015 | 105.05 | 105.39 | 103.62 | 104.58 | 16,469 | -0.47(-0.45%) |
Apr 07, 2015 | 105.19 | 105.19 | 103.84 | 105.05 | 6,371 | +1.36(+1.32%) |
Apr 06, 2015 | 102.29 | 104.46 | 101.39 | 103.68 | 16,516 | +1.52(+1.49%) |
Apr 02, 2015 | 100.71 | 102.17 | 102.17 | 102.17 | 6,613 | +1.79(+1.78%) |
Apr 01, 2015 | 99.19 | 100.43 | 98.80 | 100.38 | 8,558 | +1.19(+1.20%) |
Mar 31, 2015 | 99.19 | 99.19 | 99.19 | 99.19 | 5,500 | -2.78(-2.73%) |
Mar 30, 2015 | 100.97 | 102.24 | 98.56 | 101.97 | 12,802 | +2.98(+3.01%) |
Mar 27, 2015 | 96.41 | 99.00 | 96.41 | 99.00 | 9,468 | +1.04(+1.06%) |
Mar 26, 2015 | 96.22 | 97.96 | 96.22 | 97.96 | 2,635 | +0.56(+0.57%) |
Mar 25, 2015 | 97.53 | 97.53 | 96.96 | 97.40 | 6,308 | -0.23(-0.23%) |
Mar 24, 2015 | 98.26 | 98.26 | 97.16 | 97.63 | 7,826 | +0.14(+0.14%) |
Mar 23, 2015 | 99.10 | 99.10 | 96.90 | 97.49 | 32,155 | -0.16(-0.17%) |
Mar 20, 2015 | 94.82 | 98.63 | 94.55 | 97.65 | 29,824 | +3.11(+3.29%) |
Mar 19, 2015 | 93.33 | 95.47 | 93.33 | 94.54 | 4,471 | -0.31(-0.33%) |
Mar 18, 2015 | 91.13 | 95.11 | 91.13 | 94.85 | 11,506 | +3.41(+3.73%) |
Mar 17, 2015 | 91.75 | 91.75 | 91.13 | 91.44 | 3,997 | -0.21(-0.23%) |
Mar 16, 2015 | 89.89 | 92.60 | 89.85 | 91.65 | 7,229 | +1.98(+2.21%) |
Mar 13, 2015 | 89.80 | 89.82 | 89.41 | 89.67 | 1,746 | -0.16(-0.17%) |
Mar 12, 2015 | 88.65 | 89.83 | 88.65 | 89.83 | 5,331 | +1.54(+1.75%) |
Mar 11, 2015 | 88.06 | 88.06 | 88.04 | 88.28 | 2,463 | +0.00(+0.00%) |
Mar 10, 2015 | 87.83 | 89.16 | 87.41 | 88.28 | 3,158 | -0.89(-0.99%) |
Mar 09, 2015 | 87.83 | 89.17 | 86.91 | 89.17 | 4,292 | +0.91(+1.03%) |
Mar 06, 2015 | 88.27 | 88.38 | 87.48 | 88.27 | 11,120 | -1.08(-1.21%) |
Mar 05, 2015 | 88.78 | 89.41 | 87.51 | 89.34 | 6,520 | +0.38(+0.43%) |
Mar 04, 2015 | 86.80 | 89.68 | 86.48 | 88.97 | 24,246 | +1.66(+1.90%) |
Mar 03, 2015 | 87.78 | 87.99 | 87.78 | 87.31 | 6,762 | -0.48(-0.54%) |