Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 111.48 | 111.48 | 108.01 | 108.70 | 316,954 | -2.44(-2.20%) |
May 28, 2015 | 111.60 | 111.60 | 109.80 | 111.14 | 186,835 | -0.26(-0.23%) |
May 27, 2015 | 110.52 | 111.92 | 109.79 | 111.40 | 246,613 | +0.97(+0.87%) |
May 26, 2015 | 110.20 | 110.72 | 109.19 | 110.44 | 329,861 | -0.36(-0.33%) |
May 22, 2015 | 111.44 | 110.80 | 110.80 | 110.80 | 177,700 | -0.51(-0.46%) |
May 21, 2015 | 110.54 | 111.94 | 110.15 | 111.31 | 315,946 | +1.16(+1.05%) |
May 20, 2015 | 108.30 | 110.63 | 107.85 | 110.15 | 337,669 | +1.61(+1.48%) |
May 19, 2015 | 108.95 | 109.00 | 107.00 | 108.54 | 275,870 | -0.41(-0.38%) |
May 18, 2015 | 109.00 | 109.42 | 107.87 | 108.95 | 329,562 | +0.25(+0.23%) |
May 15, 2015 | 109.88 | 109.88 | 108.26 | 108.70 | 296,868 | -0.55(-0.50%) |
May 14, 2015 | 105.81 | 109.88 | 102.00 | 109.25 | 850,770 | +7.64(+7.52%) |
May 13, 2015 | 101.00 | 103.78 | 100.97 | 101.61 | 517,105 | +0.63(+0.62%) |
May 12, 2015 | 103.05 | 103.05 | 99.00 | 100.98 | 582,846 | -1.89(-1.84%) |
May 11, 2015 | 103.20 | 104.34 | 102.43 | 102.87 | 164,601 | -0.04(-0.04%) |
May 08, 2015 | 103.56 | 104.19 | 102.61 | 102.91 | 269,369 | +0.17(+0.17%) |
May 07, 2015 | 101.37 | 103.33 | 101.01 | 102.74 | 193,875 | +0.52(+0.51%) |
May 06, 2015 | 101.79 | 102.46 | 101.00 | 102.22 | 214,668 | +0.44(+0.43%) |
May 05, 2015 | 102.16 | 103.15 | 101.01 | 101.78 | 242,701 | -0.30(-0.29%) |
May 04, 2015 | 102.30 | 103.16 | 101.89 | 102.08 | 176,735 | -0.54(-0.53%) |
May 01, 2015 | 101.74 | 103.16 | 101.36 | 102.62 | 255,362 | +1.28(+1.26%) |
Apr 30, 2015 | 103.49 | 103.49 | 101.07 | 101.34 | 182,630 | -2.46(-2.37%) |
Apr 29, 2015 | 103.94 | 104.63 | 102.95 | 103.80 | 174,504 | -0.75(-0.72%) |
Apr 28, 2015 | 103.77 | 104.65 | 102.73 | 104.55 | 224,272 | +1.06(+1.02%) |
Apr 27, 2015 | 103.39 | 103.92 | 103.06 | 103.49 | 265,134 | +0.32(+0.31%) |
Apr 24, 2015 | 103.80 | 103.80 | 102.89 | 103.17 | 198,425 | -0.52(-0.50%) |
Apr 23, 2015 | 102.90 | 104.52 | 102.59 | 103.69 | 249,328 | +0.45(+0.44%) |
Apr 22, 2015 | 104.11 | 104.14 | 102.96 | 103.24 | 333,823 | -0.80(-0.76%) |
Apr 21, 2015 | 101.84 | 104.75 | 101.84 | 104.03 | 424,947 | +2.19(+2.15%) |
Apr 20, 2015 | 102.51 | 103.23 | 101.76 | 101.84 | 245,785 | -0.75(-0.74%) |
Apr 17, 2015 | 104.27 | 104.27 | 101.50 | 102.60 | 560,923 | -2.56(-2.43%) |
Apr 16, 2015 | 104.96 | 105.26 | 104.17 | 105.16 | 249,773 | +0.19(+0.18%) |
Apr 15, 2015 | 103.32 | 105.32 | 102.90 | 104.97 | 180,632 | +1.95(+1.90%) |
Apr 14, 2015 | 103.17 | 104.10 | 102.34 | 103.02 | 255,056 | -0.48(-0.46%) |
Apr 13, 2015 | 102.38 | 103.84 | 102.28 | 103.50 | 362,313 | +1.30(+1.27%) |
Apr 10, 2015 | 103.86 | 104.24 | 101.47 | 102.20 | 327,897 | -1.17(-1.13%) |
Apr 09, 2015 | 103.50 | 104.56 | 102.31 | 103.37 | 211,343 | -0.27(-0.26%) |
Apr 08, 2015 | 104.18 | 104.56 | 102.92 | 103.64 | 263,763 | -0.61(-0.58%) |
Apr 07, 2015 | 104.23 | 105.39 | 103.85 | 104.25 | 143,628 | +0.03(+0.03%) |
Apr 06, 2015 | 103.51 | 105.32 | 103.00 | 104.22 | 242,027 | +0.05(+0.04%) |
Apr 02, 2015 | 104.91 | 104.17 | 104.17 | 104.17 | 329,500 | -0.59(-0.56%) |
Apr 01, 2015 | 102.76 | 105.11 | 101.71 | 104.76 | 537,092 | +2.11(+2.06%) |
Mar 31, 2015 | 102.54 | 102.86 | 101.31 | 102.65 | 492,847 | -0.36(-0.35%) |
Mar 30, 2015 | 103.06 | 104.39 | 102.40 | 103.01 | 426,137 | +0.39(+0.38%) |
Mar 27, 2015 | 100.96 | 103.17 | 100.81 | 102.62 | 491,183 | +1.72(+1.70%) |
Mar 26, 2015 | 102.50 | 102.50 | 100.64 | 100.90 | 419,909 | -1.77(-1.72%) |
Mar 25, 2015 | 104.90 | 104.90 | 102.58 | 102.67 | 268,784 | -1.04(-1.01%) |
Mar 24, 2015 | 104.08 | 104.57 | 103.00 | 103.71 | 255,632 | -0.59(-0.57%) |
Mar 23, 2015 | 106.50 | 106.50 | 104.22 | 104.30 | 274,226 | -2.24(-2.10%) |
Mar 20, 2015 | 107.21 | 107.47 | 105.53 | 106.54 | 562,744 | -0.10(-0.09%) |
Mar 19, 2015 | 106.41 | 107.43 | 104.73 | 106.64 | 618,086 | -0.59(-0.55%) |
Mar 18, 2015 | 107.47 | 108.04 | 106.62 | 107.23 | 370,063 | -0.75(-0.69%) |
Mar 17, 2015 | 107.21 | 108.13 | 106.92 | 107.98 | 161,063 | +0.17(+0.16%) |
Mar 16, 2015 | 107.55 | 107.89 | 106.79 | 107.81 | 326,146 | +0.06(+0.06%) |
Mar 13, 2015 | 108.59 | 108.59 | 106.91 | 107.75 | 313,571 | -0.86(-0.79%) |
Mar 12, 2015 | 108.36 | 108.74 | 106.88 | 108.61 | 492,544 | +1.12(+1.05%) |
Mar 11, 2015 | 106.96 | 107.64 | 106.77 | 107.48 | 353,603 | +0.87(+0.82%) |
Mar 10, 2015 | 106.81 | 106.99 | 105.46 | 106.61 | 519,140 | -0.58(-0.54%) |
Mar 09, 2015 | 105.80 | 107.88 | 105.47 | 107.19 | 403,967 | +1.95(+1.85%) |
Mar 06, 2015 | 104.00 | 105.38 | 103.37 | 105.24 | 656,782 | +0.78(+0.75%) |
Mar 05, 2015 | 101.12 | 104.55 | 101.12 | 104.46 | 751,885 | +3.15(+3.11%) |
Mar 04, 2015 | 101.50 | 103.15 | 97.80 | 101.31 | 1,716,580 | -5.58(-5.22%) |
Mar 03, 2015 | 107.62 | 107.62 | 105.78 | 106.89 | 348,826 | -0.73(-0.68%) |