Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 113.00 | 114.50 | 111.18 | 113.21 | 592,989 | -0.02(-0.02%) |
May 28, 2015 | 114.29 | 115.50 | 112.69 | 113.23 | 619,298 | -1.63(-1.42%) |
May 27, 2015 | 112.87 | 114.97 | 111.32 | 114.86 | 612,962 | +2.25(+2.00%) |
May 26, 2015 | 113.00 | 113.25 | 110.20 | 112.61 | 1,047,612 | -0.75(-0.66%) |
May 22, 2015 | 113.56 | 113.36 | 113.36 | 113.36 | 695,500 | +0.40(+0.35%) |
May 21, 2015 | 113.93 | 113.96 | 112.00 | 112.96 | 861,850 | -0.37(-0.33%) |
May 20, 2015 | 114.97 | 114.99 | 111.58 | 113.33 | 933,755 | -0.97(-0.85%) |
May 19, 2015 | 112.52 | 116.04 | 111.91 | 114.30 | 1,795,295 | +2.39(+2.14%) |
May 18, 2015 | 109.12 | 112.50 | 109.12 | 111.91 | 1,166,945 | +1.82(+1.65%) |
May 15, 2015 | 112.50 | 112.50 | 109.80 | 110.09 | 930,692 | -2.57(-2.28%) |
May 14, 2015 | 111.78 | 113.00 | 109.50 | 112.66 | 1,228,343 | +1.82(+1.64%) |
May 13, 2015 | 110.25 | 111.47 | 108.16 | 110.84 | 1,230,375 | +0.69(+0.63%) |
May 12, 2015 | 110.05 | 110.82 | 107.34 | 110.15 | 1,678,854 | -1.85(-1.65%) |
May 11, 2015 | 110.78 | 113.62 | 110.21 | 112.00 | 1,570,648 | +1.31(+1.18%) |
May 08, 2015 | 106.66 | 112.58 | 105.75 | 110.69 | 5,365,530 | +13.26(+13.61%) |
May 07, 2015 | 96.66 | 98.26 | 95.79 | 97.43 | 2,432,797 | +0.68(+0.70%) |
May 06, 2015 | 97.92 | 97.92 | 95.20 | 96.75 | 990,289 | -0.52(-0.53%) |
May 05, 2015 | 98.60 | 99.75 | 94.79 | 97.27 | 1,268,438 | -1.87(-1.89%) |
May 04, 2015 | 98.75 | 99.73 | 97.80 | 99.14 | 777,875 | +1.37(+1.40%) |
May 01, 2015 | 98.91 | 99.52 | 96.00 | 97.77 | 882,737 | -0.07(-0.07%) |
Apr 30, 2015 | 99.25 | 101.21 | 97.34 | 97.84 | 820,786 | -2.51(-2.50%) |
Apr 29, 2015 | 98.91 | 102.00 | 97.11 | 100.35 | 1,105,591 | +0.77(+0.77%) |
Apr 28, 2015 | 99.94 | 101.30 | 98.02 | 99.58 | 530,306 | -0.33(-0.33%) |
Apr 27, 2015 | 103.35 | 103.36 | 99.34 | 99.91 | 1,042,137 | -2.49(-2.43%) |
Apr 24, 2015 | 103.23 | 103.40 | 101.79 | 102.40 | 939,689 | +0.20(+0.20%) |
Apr 23, 2015 | 99.28 | 103.13 | 97.91 | 102.20 | 1,347,645 | +3.48(+3.53%) |
Apr 22, 2015 | 99.44 | 99.73 | 97.90 | 98.72 | 824,132 | -0.13(-0.13%) |
Apr 21, 2015 | 97.30 | 99.25 | 97.14 | 98.85 | 913,355 | +3.54(+3.71%) |
Apr 20, 2015 | 95.45 | 96.34 | 94.14 | 95.31 | 860,579 | +0.24(+0.25%) |
Apr 17, 2015 | 98.53 | 98.83 | 94.05 | 95.07 | 1,990,432 | -6.09(-6.02%) |
Apr 16, 2015 | 97.47 | 101.68 | 96.35 | 101.16 | 1,396,127 | +5.11(+5.32%) |
Apr 15, 2015 | 95.92 | 96.50 | 95.02 | 96.05 | 530,122 | +0.55(+0.58%) |
Apr 14, 2015 | 96.22 | 96.65 | 94.31 | 95.50 | 555,043 | -0.29(-0.30%) |
Apr 13, 2015 | 97.29 | 99.40 | 95.46 | 95.79 | 717,324 | -1.43(-1.47%) |
Apr 10, 2015 | 97.26 | 97.28 | 95.93 | 97.22 | 583,247 | +0.46(+0.48%) |
Apr 09, 2015 | 97.48 | 97.95 | 96.21 | 96.76 | 426,018 | -0.47(-0.48%) |
Apr 08, 2015 | 95.40 | 98.16 | 95.08 | 97.23 | 853,936 | +2.28(+2.40%) |
Apr 07, 2015 | 93.96 | 96.40 | 93.85 | 94.95 | 787,184 | +1.91(+2.05%) |
Apr 06, 2015 | 90.31 | 94.04 | 90.14 | 93.04 | 811,686 | +1.77(+1.94%) |
Apr 02, 2015 | 90.93 | 91.27 | 91.27 | 91.27 | 486,600 | +0.30(+0.33%) |
Apr 01, 2015 | 92.60 | 92.72 | 89.50 | 90.97 | 703,617 | -1.55(-1.68%) |
Mar 31, 2015 | 92.70 | 92.88 | 91.00 | 92.52 | 622,722 | -0.57(-0.61%) |
Mar 30, 2015 | 93.32 | 94.46 | 92.52 | 93.09 | 479,698 | -0.15(-0.16%) |
Mar 27, 2015 | 92.45 | 94.37 | 91.54 | 93.24 | 707,567 | +0.45(+0.48%) |
Mar 26, 2015 | 89.34 | 93.15 | 89.34 | 92.79 | 823,021 | +2.06(+2.27%) |
Mar 25, 2015 | 93.78 | 94.04 | 89.34 | 90.73 | 881,399 | -2.95(-3.15%) |
Mar 24, 2015 | 94.46 | 95.99 | 93.23 | 93.68 | 858,580 | -0.40(-0.43%) |
Mar 23, 2015 | 93.53 | 95.25 | 92.79 | 94.08 | 1,032,549 | +0.12(+0.13%) |
Mar 20, 2015 | 96.25 | 97.96 | 93.21 | 93.96 | 951,569 | -3.49(-3.58%) |
Mar 19, 2015 | 97.83 | 98.50 | 96.50 | 97.45 | 689,466 | -0.43(-0.44%) |
Mar 18, 2015 | 94.88 | 99.29 | 94.62 | 97.88 | 1,091,627 | +2.86(+3.01%) |
Mar 17, 2015 | 94.28 | 95.86 | 94.07 | 95.02 | 481,483 | +0.55(+0.58%) |
Mar 16, 2015 | 93.12 | 94.65 | 91.90 | 94.47 | 476,803 | +1.81(+1.95%) |
Mar 13, 2015 | 94.20 | 95.14 | 92.21 | 92.66 | 462,888 | -2.10(-2.22%) |
Mar 12, 2015 | 93.82 | 95.36 | 92.75 | 94.76 | 696,043 | +1.60(+1.72%) |
Mar 11, 2015 | 92.11 | 94.83 | 92.02 | 93.16 | 591,284 | +1.12(+1.22%) |
Mar 10, 2015 | 91.50 | 93.24 | 91.09 | 92.04 | 531,388 | -0.63(-0.68%) |
Mar 09, 2015 | 92.00 | 93.09 | 90.91 | 92.67 | 562,075 | +0.33(+0.36%) |
Mar 06, 2015 | 94.45 | 95.84 | 91.91 | 92.34 | 824,389 | -3.16(-3.31%) |
Mar 05, 2015 | 92.47 | 96.24 | 91.73 | 95.50 | 1,100,578 | +3.39(+3.68%) |
Mar 04, 2015 | 93.85 | 94.25 | 90.06 | 92.11 | 1,192,284 | -2.14(-2.27%) |
Mar 03, 2015 | 95.97 | 96.60 | 93.21 | 94.25 | 854,230 | -2.60(-2.68%) |