Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 107.96 | 108.24 | 107.53 | 107.66 | 24,021 | -0.35(-0.32%) |
May 28, 2015 | 107.96 | 108.22 | 107.37 | 108.01 | 18,805 | -0.37(-0.34%) |
May 27, 2015 | 108.75 | 108.90 | 107.91 | 108.38 | 70,882 | -0.70(-0.64%) |
May 26, 2015 | 109.20 | 109.55 | 108.89 | 109.08 | 44,069 | -1.76(-1.59%) |
May 22, 2015 | 111.05 | 110.84 | 110.84 | 110.84 | 10,300 | -0.83(-0.74%) |
May 21, 2015 | 111.50 | 111.79 | 111.10 | 111.67 | 29,472 | -0.24(-0.21%) |
May 20, 2015 | 111.80 | 112.25 | 111.63 | 111.91 | 20,380 | +0.52(+0.47%) |
May 19, 2015 | 112.15 | 112.55 | 111.15 | 111.39 | 26,333 | -2.40(-2.11%) |
May 18, 2015 | 113.53 | 114.09 | 113.29 | 113.79 | 13,926 | +0.73(+0.65%) |
May 15, 2015 | 112.71 | 113.47 | 112.45 | 113.06 | 29,891 | +0.77(+0.69%) |
May 14, 2015 | 112.05 | 112.90 | 112.05 | 112.29 | 44,279 | +1.14(+1.03%) |
May 13, 2015 | 110.90 | 111.50 | 110.76 | 111.15 | 18,501 | +1.58(+1.44%) |
May 12, 2015 | 109.56 | 110.42 | 109.54 | 109.57 | 15,346 | +0.39(+0.36%) |
May 11, 2015 | 109.76 | 109.90 | 108.80 | 109.18 | 22,184 | -1.32(-1.19%) |
May 08, 2015 | 110.45 | 110.80 | 110.11 | 110.50 | 13,007 | +1.10(+1.01%) |
May 07, 2015 | 110.01 | 110.15 | 109.40 | 109.40 | 14,743 | -1.31(-1.18%) |
May 06, 2015 | 110.88 | 111.09 | 110.15 | 110.71 | 15,316 | -0.16(-0.14%) |
May 05, 2015 | 111.98 | 112.03 | 110.55 | 110.87 | 19,859 | -0.24(-0.22%) |
May 04, 2015 | 110.75 | 111.80 | 110.46 | 111.11 | 30,191 | +1.47(+1.34%) |
May 01, 2015 | 109.52 | 110.05 | 109.20 | 109.64 | 31,285 | -0.92(-0.83%) |
Apr 30, 2015 | 110.10 | 110.66 | 109.62 | 110.56 | 12,829 | -1.19(-1.07%) |
Apr 29, 2015 | 112.05 | 112.50 | 111.67 | 111.75 | 30,772 | -0.38(-0.34%) |
Apr 28, 2015 | 110.70 | 112.38 | 110.50 | 112.13 | 22,329 | +0.78(+0.70%) |
Apr 27, 2015 | 109.56 | 111.70 | 109.20 | 111.35 | 32,758 | +2.48(+2.28%) |
Apr 24, 2015 | 109.60 | 109.60 | 108.45 | 108.87 | 31,489 | -1.32(-1.20%) |
Apr 23, 2015 | 109.16 | 110.40 | 109.16 | 110.19 | 113,308 | +0.75(+0.69%) |
Apr 22, 2015 | 110.11 | 110.39 | 109.37 | 109.44 | 31,216 | -1.89(-1.70%) |
Apr 21, 2015 | 111.29 | 111.71 | 110.90 | 111.33 | 42,260 | +0.05(+0.04%) |
Apr 20, 2015 | 111.29 | 111.47 | 110.90 | 111.28 | 31,502 | -2.31(-2.03%) |
Apr 17, 2015 | 112.75 | 113.59 | 112.55 | 113.59 | 14,477 | +1.27(+1.13%) |
Apr 16, 2015 | 113.05 | 113.07 | 111.82 | 112.32 | 37,509 | -0.31(-0.28%) |
Apr 15, 2015 | 111.50 | 112.80 | 111.11 | 112.63 | 22,083 | +0.94(+0.84%) |
Apr 14, 2015 | 111.50 | 112.25 | 111.25 | 111.69 | 8,011 | +0.03(+0.03%) |
Apr 13, 2015 | 111.85 | 111.93 | 111.41 | 111.66 | 41,696 | -2.14(-1.88%) |
Apr 10, 2015 | 113.75 | 114.04 | 113.21 | 113.80 | 27,250 | +1.77(+1.58%) |
Apr 09, 2015 | 112.35 | 112.35 | 111.96 | 112.03 | 11,363 | -1.05(-0.93%) |
Apr 08, 2015 | 113.60 | 113.60 | 112.61 | 113.08 | 6,708 | -0.75(-0.66%) |
Apr 07, 2015 | 113.02 | 113.83 | 113.01 | 113.83 | 9,581 | -0.28(-0.25%) |
Apr 06, 2015 | 114.32 | 114.90 | 113.94 | 114.11 | 22,788 | +2.32(+2.08%) |
Apr 02, 2015 | 111.81 | 111.79 | 111.79 | 111.79 | 35,000 | -0.97(-0.86%) |
Apr 01, 2015 | 111.20 | 113.15 | 111.20 | 112.76 | 35,682 | +2.05(+1.85%) |
Mar 31, 2015 | 109.50 | 110.80 | 109.40 | 110.71 | 30,026 | +2.07(+1.91%) |
Mar 30, 2015 | 108.90 | 109.00 | 108.21 | 108.64 | 37,529 | -1.79(-1.62%) |
Mar 27, 2015 | 110.96 | 111.14 | 110.27 | 110.43 | 35,029 | -1.32(-1.18%) |
Mar 26, 2015 | 112.29 | 112.29 | 111.69 | 111.75 | 16,615 | +0.89(+0.80%) |
Mar 25, 2015 | 111.54 | 111.65 | 110.86 | 110.86 | 13,409 | +0.41(+0.37%) |
Mar 24, 2015 | 110.60 | 110.69 | 109.80 | 110.45 | 20,393 | -0.81(-0.73%) |
Mar 23, 2015 | 111.05 | 111.55 | 110.70 | 111.26 | 23,819 | +0.97(+0.88%) |
Mar 20, 2015 | 109.26 | 110.86 | 109.26 | 110.29 | 35,657 | +1.44(+1.32%) |
Mar 19, 2015 | 108.26 | 109.15 | 108.00 | 108.85 | 38,243 | +0.55(+0.51%) |
Mar 18, 2015 | 106.20 | 108.75 | 105.59 | 108.30 | 48,336 | +2.19(+2.06%) |
Mar 17, 2015 | 105.80 | 106.86 | 105.68 | 106.11 | 45,171 | -1.25(-1.16%) |
Mar 16, 2015 | 108.17 | 108.35 | 107.30 | 107.36 | 27,632 | -0.89(-0.82%) |
Mar 13, 2015 | 108.30 | 108.55 | 108.08 | 108.25 | 22,617 | +0.04(+0.04%) |
Mar 12, 2015 | 108.80 | 108.80 | 107.97 | 108.21 | 16,442 | -0.19(-0.18%) |
Mar 11, 2015 | 109.07 | 109.20 | 108.10 | 108.40 | 50,113 | -1.14(-1.04%) |
Mar 10, 2015 | 110.75 | 111.04 | 109.40 | 109.54 | 35,548 | -1.85(-1.66%) |
Mar 09, 2015 | 112.05 | 112.05 | 111.25 | 111.39 | 42,945 | -0.96(-0.85%) |
Mar 06, 2015 | 112.97 | 112.97 | 112.25 | 112.35 | 64,345 | -1.98(-1.73%) |
Mar 05, 2015 | 115.25 | 115.50 | 114.23 | 114.33 | 25,808 | -0.24(-0.21%) |
Mar 04, 2015 | 114.60 | 114.65 | 113.94 | 114.57 | 18,913 | -0.42(-0.37%) |
Mar 03, 2015 | 115.50 | 115.93 | 114.84 | 114.99 | 12,442 | -0.12(-0.10%) |