Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 104.28 | 105.63 | 102.26 | 104.41 | 6,930,939 | +0.51(+0.49%) |
May 28, 2015 | 103.63 | 104.07 | 102.74 | 103.90 | 3,308,506 | +0.15(+0.14%) |
May 27, 2015 | 103.25 | 104.10 | 102.72 | 103.75 | 3,324,646 | +1.05(+1.02%) |
May 26, 2015 | 103.55 | 103.87 | 102.23 | 102.70 | 3,470,701 | -1.17(-1.13%) |
May 22, 2015 | 104.49 | 103.87 | 103.87 | 103.87 | 3,391,711 | -0.76(-0.72%) |
May 21, 2015 | 104.89 | 104.96 | 104.27 | 104.63 | 3,434,973 | -0.68(-0.64%) |
May 20, 2015 | 104.86 | 105.83 | 104.25 | 105.30 | 3,890,545 | +0.60(+0.57%) |
May 19, 2015 | 104.07 | 105.21 | 103.96 | 104.70 | 4,092,818 | +0.65(+0.63%) |
May 18, 2015 | 103.55 | 104.21 | 103.22 | 104.05 | 3,252,060 | +0.41(+0.39%) |
May 15, 2015 | 103.17 | 103.66 | 102.76 | 103.64 | 3,550,485 | +0.69(+0.68%) |
May 14, 2015 | 101.78 | 103.03 | 101.46 | 102.95 | 5,493,333 | +2.32(+2.30%) |
May 13, 2015 | 99.55 | 101.01 | 99.55 | 100.63 | 4,222,715 | +1.06(+1.06%) |
May 12, 2015 | 99.22 | 99.95 | 98.87 | 99.57 | 4,426,362 | -0.11(-0.11%) |
May 11, 2015 | 100.41 | 100.57 | 99.64 | 99.68 | 3,887,348 | -0.79(-0.79%) |
May 08, 2015 | 100.69 | 101.27 | 99.93 | 100.47 | 3,529,976 | +0.80(+0.80%) |
May 07, 2015 | 98.28 | 100.01 | 98.24 | 99.68 | 3,799,583 | +1.10(+1.12%) |
May 06, 2015 | 99.02 | 99.44 | 97.88 | 98.57 | 3,879,735 | +0.10(+0.11%) |
May 05, 2015 | 98.96 | 99.26 | 98.16 | 98.47 | 4,559,761 | -1.03(-1.04%) |
May 04, 2015 | 98.76 | 99.82 | 98.54 | 99.50 | 4,065,615 | +1.18(+1.20%) |
May 01, 2015 | 97.53 | 98.72 | 97.05 | 98.32 | 6,683,557 | +1.56(+1.62%) |
Apr 30, 2015 | 98.61 | 99.30 | 96.51 | 96.76 | 7,719,762 | -1.92(-1.95%) |
Apr 29, 2015 | 100.94 | 101.90 | 97.31 | 98.68 | 8,200,467 | -3.46(-3.38%) |
Apr 28, 2015 | 101.53 | 102.26 | 99.26 | 102.13 | 4,771,902 | +1.17(+1.16%) |
Apr 27, 2015 | 103.52 | 103.72 | 100.81 | 100.96 | 5,957,112 | -2.13(-2.06%) |
Apr 24, 2015 | 102.73 | 103.44 | 102.51 | 103.09 | 3,614,291 | +0.37(+0.36%) |
Apr 23, 2015 | 102.04 | 102.99 | 101.59 | 102.72 | 3,735,208 | +0.39(+0.38%) |
Apr 22, 2015 | 103.83 | 104.17 | 101.77 | 102.33 | 4,428,768 | -1.28(-1.23%) |
Apr 21, 2015 | 103.36 | 103.91 | 103.15 | 103.60 | 3,891,269 | +0.61(+0.59%) |
Apr 20, 2015 | 104.10 | 104.51 | 102.55 | 102.99 | 5,354,885 | -0.11(-0.11%) |
Apr 17, 2015 | 105.10 | 105.14 | 102.26 | 103.11 | 5,054,305 | -2.51(-2.38%) |
Apr 16, 2015 | 105.90 | 106.24 | 104.68 | 105.62 | 8,137,606 | +3.72(+3.65%) |
Apr 15, 2015 | 104.56 | 104.87 | 101.23 | 101.90 | 8,449,220 | -2.26(-2.17%) |
Apr 14, 2015 | 103.65 | 104.38 | 102.94 | 104.16 | 3,694,413 | +0.48(+0.46%) |
Apr 13, 2015 | 105.10 | 105.36 | 103.47 | 103.68 | 4,560,129 | +0.32(+0.31%) |
Apr 10, 2015 | 102.97 | 103.44 | 102.46 | 103.36 | 2,570,430 | +0.39(+0.38%) |
Apr 09, 2015 | 102.34 | 103.15 | 102.14 | 102.97 | 2,587,307 | +0.31(+0.30%) |
Apr 08, 2015 | 102.30 | 103.21 | 102.03 | 102.66 | 3,024,505 | +0.73(+0.72%) |
Apr 07, 2015 | 103.75 | 104.08 | 101.86 | 101.92 | 2,910,883 | -0.30(-0.30%) |
Apr 06, 2015 | 100.77 | 102.94 | 100.71 | 102.23 | 2,929,820 | +0.30(+0.29%) |
Apr 02, 2015 | 102.14 | 101.93 | 101.93 | 101.93 | 2,874,993 | -0.08(-0.08%) |
Apr 01, 2015 | 103.81 | 103.81 | 101.22 | 102.01 | 5,556,424 | -0.73(-0.71%) |
Mar 31, 2015 | 104.92 | 105.03 | 102.68 | 102.74 | 5,265,083 | -2.35(-2.24%) |
Mar 30, 2015 | 106.24 | 107.49 | 104.69 | 105.10 | 5,962,001 | +2.60(+2.53%) |
Mar 27, 2015 | 100.81 | 102.68 | 100.77 | 102.50 | 3,003,282 | +1.53(+1.51%) |
Mar 26, 2015 | 100.81 | 101.80 | 99.54 | 100.97 | 3,288,672 | -0.25(-0.25%) |
Mar 25, 2015 | 103.23 | 104.01 | 101.20 | 101.22 | 3,897,832 | -1.37(-1.34%) |
Mar 24, 2015 | 103.27 | 103.91 | 102.56 | 102.59 | 3,516,964 | -0.80(-0.77%) |
Mar 23, 2015 | 103.78 | 104.64 | 103.00 | 103.39 | 5,269,111 | -0.09(-0.08%) |
Mar 20, 2015 | 105.40 | 105.56 | 103.36 | 103.48 | 8,284,672 | -1.41(-1.34%) |
Mar 19, 2015 | 104.23 | 105.18 | 104.07 | 104.89 | 4,642,733 | +0.70(+0.67%) |
Mar 18, 2015 | 102.00 | 104.68 | 101.39 | 104.19 | 6,370,923 | +2.05(+2.01%) |
Mar 17, 2015 | 102.56 | 102.60 | 101.55 | 102.14 | 3,803,449 | -0.80(-0.78%) |
Mar 16, 2015 | 100.75 | 103.09 | 100.65 | 102.94 | 5,402,241 | +2.84(+2.84%) |
Mar 13, 2015 | 99.40 | 100.22 | 98.61 | 100.10 | 3,530,938 | +0.32(+0.32%) |
Mar 12, 2015 | 98.42 | 99.93 | 98.28 | 99.78 | 3,751,710 | +1.88(+1.92%) |
Mar 11, 2015 | 98.06 | 98.66 | 97.83 | 97.90 | 2,986,169 | +0.55(+0.57%) |
Mar 10, 2015 | 98.91 | 99.04 | 97.35 | 97.35 | 4,571,970 | -2.11(-2.12%) |
Mar 09, 2015 | 97.79 | 99.52 | 97.71 | 99.46 | 4,553,775 | +1.75(+1.79%) |
Mar 06, 2015 | 99.69 | 99.69 | 97.48 | 97.72 | 3,692,959 | -1.65(-1.66%) |
Mar 05, 2015 | 98.75 | 100.17 | 98.75 | 99.37 | 3,397,876 | +0.84(+0.85%) |
Mar 04, 2015 | 97.17 | 98.66 | 97.70 | 98.53 | 3,674,576 | +0.83(+0.85%) |
Mar 03, 2015 | 98.64 | 99.11 | 97.27 | 97.70 | 3,654,715 | -1.33(-1.35%) |