Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 106.08 | 106.22 | 104.57 | 105.06 | 871,150 | -1.02(-0.96%) |
May 28, 2015 | 105.37 | 106.33 | 105.08 | 106.08 | 563,696 | +0.70(+0.67%) |
May 27, 2015 | 104.96 | 105.57 | 104.52 | 105.37 | 559,501 | +0.67(+0.64%) |
May 26, 2015 | 105.28 | 105.67 | 104.56 | 104.70 | 919,732 | -0.70(-0.67%) |
May 22, 2015 | 106.00 | 105.41 | 105.41 | 105.41 | 618,742 | -0.65(-0.61%) |
May 21, 2015 | 106.28 | 106.93 | 105.54 | 106.06 | 668,776 | -0.45(-0.43%) |
May 20, 2015 | 106.55 | 107.37 | 106.18 | 106.51 | 726,119 | +0.01(+0.01%) |
May 19, 2015 | 106.16 | 107.24 | 105.95 | 106.50 | 1,059,808 | +0.45(+0.42%) |
May 18, 2015 | 105.72 | 106.42 | 105.45 | 106.06 | 806,891 | +0.50(+0.47%) |
May 15, 2015 | 104.91 | 105.61 | 104.40 | 105.56 | 899,478 | +0.84(+0.80%) |
May 14, 2015 | 103.82 | 104.78 | 103.54 | 104.72 | 1,164,582 | +1.69(+1.64%) |
May 13, 2015 | 103.02 | 103.85 | 102.59 | 103.03 | 865,314 | -0.06(-0.06%) |
May 12, 2015 | 103.90 | 104.00 | 102.47 | 103.09 | 1,155,537 | -1.37(-1.31%) |
May 11, 2015 | 103.30 | 105.67 | 103.30 | 104.46 | 1,393,375 | +0.80(+0.77%) |
May 08, 2015 | 103.24 | 104.14 | 103.24 | 103.66 | 957,494 | +0.90(+0.88%) |
May 07, 2015 | 102.39 | 103.38 | 102.17 | 102.76 | 1,443,844 | +0.20(+0.20%) |
May 06, 2015 | 103.83 | 103.86 | 102.28 | 102.56 | 912,546 | -0.58(-0.56%) |
May 05, 2015 | 103.79 | 103.95 | 102.86 | 103.13 | 1,478,887 | -1.14(-1.09%) |
May 04, 2015 | 104.06 | 105.09 | 103.79 | 104.27 | 1,114,320 | +0.12(+0.11%) |
May 01, 2015 | 103.52 | 104.28 | 102.97 | 104.16 | 1,285,361 | +1.11(+1.08%) |
Apr 30, 2015 | 103.21 | 103.92 | 102.87 | 103.05 | 1,479,413 | -0.28(-0.28%) |
Apr 29, 2015 | 103.50 | 103.78 | 102.99 | 103.33 | 957,254 | -0.76(-0.73%) |
Apr 28, 2015 | 103.10 | 104.81 | 103.10 | 104.09 | 913,735 | +0.67(+0.65%) |
Apr 27, 2015 | 103.06 | 103.59 | 102.72 | 103.42 | 923,434 | +0.64(+0.62%) |
Apr 24, 2015 | 103.03 | 103.28 | 102.44 | 102.78 | 770,873 | -0.32(-0.31%) |
Apr 23, 2015 | 102.62 | 103.87 | 102.43 | 103.10 | 950,087 | +0.01(+0.01%) |
Apr 22, 2015 | 103.99 | 104.30 | 103.01 | 103.09 | 1,088,782 | -1.16(-1.11%) |
Apr 21, 2015 | 102.98 | 104.99 | 102.67 | 104.25 | 1,143,778 | +0.74(+0.71%) |
Apr 20, 2015 | 103.68 | 104.07 | 103.20 | 103.51 | 605,864 | +0.43(+0.41%) |
Apr 17, 2015 | 103.59 | 103.93 | 102.59 | 103.08 | 763,934 | -1.23(-1.18%) |
Apr 16, 2015 | 104.47 | 105.09 | 104.06 | 104.31 | 719,614 | -0.14(-0.14%) |
Apr 15, 2015 | 105.05 | 105.47 | 104.21 | 104.45 | 805,441 | -0.44(-0.42%) |
Apr 14, 2015 | 105.76 | 106.14 | 104.61 | 104.89 | 1,206,474 | -1.69(-1.58%) |
Apr 13, 2015 | 108.25 | 108.36 | 106.49 | 106.58 | 1,077,303 | -1.58(-1.46%) |
Apr 10, 2015 | 107.44 | 108.25 | 106.14 | 108.17 | 1,648,387 | +1.46(+1.37%) |
Apr 09, 2015 | 105.93 | 108.33 | 105.32 | 106.71 | 2,198,920 | +0.79(+0.75%) |
Apr 08, 2015 | 105.46 | 106.52 | 105.29 | 105.92 | 1,665,432 | +0.80(+0.76%) |
Apr 07, 2015 | 106.10 | 106.42 | 105.00 | 105.12 | 1,021,814 | -0.99(-0.93%) |
Apr 06, 2015 | 104.41 | 106.87 | 104.38 | 106.10 | 1,614,291 | +1.45(+1.38%) |
Apr 02, 2015 | 103.60 | 104.65 | 104.65 | 104.65 | 1,088,119 | +1.36(+1.32%) |
Apr 01, 2015 | 103.22 | 103.43 | 101.99 | 103.29 | 1,501,425 | +0.01(+0.01%) |
Mar 31, 2015 | 103.45 | 103.96 | 102.63 | 103.28 | 1,306,888 | -0.64(-0.62%) |
Mar 30, 2015 | 102.34 | 104.37 | 101.84 | 103.92 | 1,116,590 | +2.18(+2.14%) |
Mar 27, 2015 | 101.98 | 102.39 | 101.54 | 101.75 | 1,136,269 | -0.29(-0.29%) |
Mar 26, 2015 | 102.04 | 102.87 | 101.39 | 102.04 | 710,733 | -0.52(-0.51%) |
Mar 25, 2015 | 105.21 | 105.28 | 102.29 | 102.56 | 1,128,959 | -2.20(-2.10%) |
Mar 24, 2015 | 104.03 | 105.26 | 103.63 | 104.76 | 1,027,138 | +0.77(+0.74%) |
Mar 23, 2015 | 104.92 | 105.05 | 103.96 | 103.99 | 777,596 | -1.11(-1.06%) |
Mar 20, 2015 | 103.31 | 105.23 | 103.11 | 105.10 | 1,723,480 | +1.96(+1.90%) |
Mar 19, 2015 | 103.99 | 104.00 | 102.69 | 103.13 | 700,615 | -1.07(-1.02%) |
Mar 18, 2015 | 102.58 | 104.77 | 101.85 | 104.20 | 1,565,260 | +1.56(+1.52%) |
Mar 17, 2015 | 103.66 | 104.17 | 102.01 | 102.64 | 870,621 | -1.68(-1.61%) |
Mar 16, 2015 | 103.53 | 105.32 | 103.30 | 104.33 | 1,430,257 | +0.84(+0.81%) |
Mar 13, 2015 | 104.66 | 104.87 | 102.97 | 103.49 | 1,032,023 | -1.38(-1.31%) |
Mar 12, 2015 | 103.09 | 105.01 | 102.85 | 104.87 | 1,446,578 | +2.12(+2.06%) |
Mar 11, 2015 | 101.84 | 103.27 | 101.47 | 102.75 | 1,175,172 | +0.93(+0.92%) |
Mar 10, 2015 | 101.38 | 102.34 | 100.92 | 101.82 | 1,289,883 | -0.59(-0.58%) |
Mar 09, 2015 | 99.41 | 102.53 | 99.13 | 102.41 | 1,808,606 | +3.84(+3.89%) |
Mar 06, 2015 | 100.03 | 100.20 | 98.17 | 98.57 | 1,298,535 | -2.59(-2.56%) |
Mar 05, 2015 | 101.83 | 102.27 | 100.79 | 101.16 | 643,401 | -0.54(-0.53%) |
Mar 04, 2015 | 102.27 | 102.34 | 101.65 | 101.70 | 576,706 | -0.64(-0.63%) |
Mar 03, 2015 | 102.97 | 103.06 | 102.08 | 102.34 | 832,728 | -0.74(-0.72%) |