Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 106.05 | 106.23 | 106.05 | 106.08 | 40,905 | +0.01(+0.01%) |
May 28, 2015 | 106.02 | 106.13 | 106.00 | 106.07 | 41,690 | +0.09(+0.08%) |
May 27, 2015 | 105.93 | 106.07 | 105.90 | 105.98 | 45,227 | +0.00(+0.00%) |
May 26, 2015 | 105.83 | 106.07 | 105.74 | 105.98 | 46,267 | +0.08(+0.07%) |
May 22, 2015 | 105.83 | 105.90 | 105.90 | 105.90 | 32,946 | -0.08(-0.07%) |
May 21, 2015 | 105.88 | 106.04 | 105.88 | 105.98 | 304,250 | +0.17(+0.16%) |
May 20, 2015 | 105.87 | 105.93 | 105.78 | 105.81 | 71,061 | +0.09(+0.08%) |
May 19, 2015 | 105.66 | 105.89 | 105.66 | 105.72 | 116,076 | -0.23(-0.22%) |
May 18, 2015 | 106.04 | 106.09 | 105.88 | 105.95 | 43,957 | -0.23(-0.22%) |
May 15, 2015 | 106.03 | 106.25 | 106.01 | 106.18 | 44,474 | +0.23(+0.22%) |
May 14, 2015 | 105.95 | 106.07 | 105.90 | 105.95 | 171,304 | +0.16(+0.15%) |
May 13, 2015 | 105.97 | 105.97 | 105.75 | 105.79 | 40,971 | +0.07(+0.06%) |
May 12, 2015 | 105.70 | 105.79 | 105.58 | 105.72 | 40,915 | +0.10(+0.09%) |
May 11, 2015 | 106.02 | 106.02 | 105.63 | 105.63 | 120,190 | -0.52(-0.49%) |
May 08, 2015 | 106.08 | 106.27 | 106.08 | 106.14 | 60,489 | +0.24(+0.22%) |
May 07, 2015 | 105.67 | 105.96 | 105.67 | 105.90 | 58,418 | +0.19(+0.18%) |
May 06, 2015 | 105.93 | 105.93 | 105.64 | 105.71 | 265,665 | -0.21(-0.20%) |
May 05, 2015 | 106.13 | 106.13 | 105.83 | 105.92 | 129,682 | -0.12(-0.12%) |
May 04, 2015 | 106.08 | 106.20 | 105.99 | 106.05 | 112,269 | -0.06(-0.05%) |
May 01, 2015 | 106.28 | 106.28 | 106.01 | 106.10 | 345,511 | -0.15(-0.14%) |
Apr 30, 2015 | 106.14 | 106.32 | 106.02 | 106.25 | 45,532 | -0.05(-0.04%) |
Apr 29, 2015 | 106.17 | 106.36 | 106.17 | 106.30 | 28,660 | -0.18(-0.17%) |
Apr 28, 2015 | 106.43 | 106.57 | 106.37 | 106.48 | 388,821 | -0.17(-0.16%) |
Apr 27, 2015 | 106.67 | 106.68 | 106.54 | 106.65 | 32,723 | -0.08(-0.07%) |
Apr 24, 2015 | 106.73 | 106.73 | 106.58 | 106.73 | 25,068 | +0.24(+0.22%) |
Apr 23, 2015 | 106.37 | 106.57 | 106.36 | 106.49 | 47,243 | +0.14(+0.13%) |
Apr 22, 2015 | 106.66 | 106.66 | 106.35 | 106.35 | 26,420 | -0.25(-0.23%) |
Apr 21, 2015 | 106.58 | 106.69 | 106.50 | 106.59 | 33,630 | -0.01(-0.01%) |
Apr 20, 2015 | 106.77 | 106.77 | 106.55 | 106.60 | 45,451 | -0.05(-0.04%) |
Apr 17, 2015 | 106.62 | 106.78 | 106.58 | 106.65 | 107,120 | -0.12(-0.12%) |
Apr 16, 2015 | 106.61 | 106.82 | 106.56 | 106.77 | 112,995 | +0.12(+0.12%) |
Apr 15, 2015 | 106.65 | 106.77 | 106.64 | 106.65 | 139,734 | +0.02(+0.02%) |
Apr 14, 2015 | 106.77 | 106.78 | 106.56 | 106.63 | 56,980 | +0.15(+0.14%) |
Apr 13, 2015 | 106.36 | 106.49 | 106.35 | 106.48 | 27,391 | +0.15(+0.14%) |
Apr 10, 2015 | 106.45 | 106.60 | 106.31 | 106.33 | 146,698 | -0.07(-0.06%) |
Apr 09, 2015 | 106.45 | 106.52 | 106.27 | 106.39 | 29,945 | -0.10(-0.09%) |
Apr 08, 2015 | 106.64 | 106.75 | 106.40 | 106.49 | 32,559 | -0.03(-0.03%) |
Apr 07, 2015 | 106.53 | 106.63 | 106.44 | 106.52 | 34,934 | -0.02(-0.02%) |
Apr 06, 2015 | 106.74 | 106.75 | 106.52 | 106.54 | 45,882 | +0.14(+0.13%) |
Apr 02, 2015 | 106.50 | 106.39 | 106.39 | 106.39 | 38,351 | -0.07(-0.06%) |
Apr 01, 2015 | 106.39 | 106.54 | 106.39 | 106.46 | 204,071 | +0.21(+0.19%) |
Mar 31, 2015 | 106.20 | 106.31 | 106.14 | 106.25 | 39,142 | +0.16(+0.15%) |
Mar 30, 2015 | 106.20 | 106.26 | 106.05 | 106.09 | 118,833 | -0.03(-0.03%) |
Mar 27, 2015 | 106.09 | 106.16 | 106.03 | 106.12 | 82,745 | +0.15(+0.14%) |
Mar 26, 2015 | 106.07 | 106.07 | 105.88 | 105.97 | 60,172 | -0.15(-0.14%) |
Mar 25, 2015 | 106.44 | 106.52 | 106.11 | 106.12 | 64,297 | -0.13(-0.13%) |
Mar 24, 2015 | 106.39 | 106.39 | 106.08 | 106.25 | 60,250 | +0.12(+0.12%) |
Mar 23, 2015 | 106.18 | 106.42 | 106.06 | 106.13 | 43,509 | -0.02(-0.02%) |
Mar 20, 2015 | 106.09 | 106.16 | 106.00 | 106.15 | 375,447 | +0.29(+0.27%) |
Mar 19, 2015 | 106.19 | 106.19 | 105.82 | 105.86 | 32,439 | -0.32(-0.30%) |
Mar 18, 2015 | 105.70 | 106.26 | 105.56 | 106.19 | 54,271 | +0.63(+0.59%) |
Mar 17, 2015 | 105.62 | 105.66 | 105.52 | 105.56 | 28,495 | +0.03(+0.03%) |
Mar 16, 2015 | 105.62 | 105.68 | 105.48 | 105.53 | 47,411 | +0.11(+0.11%) |
Mar 13, 2015 | 105.63 | 105.66 | 105.42 | 105.42 | 35,879 | -0.11(-0.11%) |
Mar 12, 2015 | 105.59 | 105.86 | 105.46 | 105.53 | 47,049 | +0.08(+0.07%) |
Mar 11, 2015 | 105.40 | 105.49 | 105.36 | 105.46 | 157,847 | +0.00(+0.00%) |
Mar 10, 2015 | 105.48 | 105.51 | 105.31 | 105.46 | 41,828 | +0.18(+0.17%) |
Mar 09, 2015 | 105.24 | 105.32 | 105.22 | 105.28 | 58,024 | +0.16(+0.15%) |
Mar 06, 2015 | 105.42 | 105.42 | 105.10 | 105.11 | 166,062 | -0.49(-0.47%) |
Mar 05, 2015 | 105.51 | 105.71 | 105.51 | 105.61 | 77,872 | +0.08(+0.07%) |
Mar 04, 2015 | 105.49 | 105.67 | 105.48 | 105.53 | 92,452 | +0.03(+0.03%) |
Mar 03, 2015 | 105.75 | 105.75 | 105.50 | 105.50 | 108,179 | +0.02(+0.02%) |