Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 112.28 | 115.83 | 110.35 | 113.73 | 5,451,363 | +1.52(+1.36%) |
May 28, 2015 | 111.20 | 112.37 | 110.85 | 112.20 | 1,974,589 | +1.14(+1.02%) |
May 27, 2015 | 110.86 | 111.67 | 109.94 | 111.07 | 1,536,730 | +1.28(+1.17%) |
May 26, 2015 | 110.58 | 110.71 | 109.64 | 109.78 | 1,762,052 | -0.62(-0.56%) |
May 22, 2015 | 110.20 | 110.40 | 110.40 | 110.40 | 1,804,998 | -0.16(-0.15%) |
May 21, 2015 | 109.90 | 110.73 | 109.71 | 110.57 | 1,130,564 | +0.28(+0.25%) |
May 20, 2015 | 110.02 | 110.63 | 109.63 | 110.29 | 1,818,629 | +0.30(+0.27%) |
May 19, 2015 | 109.89 | 110.49 | 109.72 | 109.99 | 1,320,337 | +0.35(+0.32%) |
May 18, 2015 | 108.56 | 109.80 | 108.12 | 109.64 | 1,573,467 | +0.95(+0.88%) |
May 15, 2015 | 107.94 | 108.70 | 107.56 | 108.69 | 1,702,492 | +1.21(+1.13%) |
May 14, 2015 | 106.90 | 107.55 | 106.84 | 107.47 | 1,248,829 | +1.63(+1.54%) |
May 13, 2015 | 106.21 | 107.01 | 105.72 | 105.84 | 1,649,609 | -0.28(-0.26%) |
May 12, 2015 | 104.82 | 107.12 | 104.76 | 106.12 | 1,699,980 | +0.75(+0.71%) |
May 11, 2015 | 105.23 | 106.31 | 105.09 | 105.37 | 1,131,252 | +0.04(+0.04%) |
May 08, 2015 | 104.94 | 105.88 | 104.72 | 105.33 | 1,327,913 | +1.32(+1.27%) |
May 07, 2015 | 103.15 | 104.81 | 103.15 | 104.01 | 1,467,902 | +0.50(+0.48%) |
May 06, 2015 | 104.11 | 104.44 | 102.80 | 103.51 | 1,255,369 | +0.16(+0.16%) |
May 05, 2015 | 104.69 | 104.94 | 103.03 | 103.35 | 1,994,293 | -1.92(-1.82%) |
May 04, 2015 | 104.77 | 105.87 | 104.65 | 105.26 | 1,887,176 | +0.69(+0.66%) |
May 01, 2015 | 103.98 | 104.65 | 103.30 | 104.57 | 1,957,212 | +1.54(+1.50%) |
Apr 30, 2015 | 104.12 | 104.80 | 102.84 | 103.03 | 3,280,881 | -1.10(-1.06%) |
Apr 29, 2015 | 106.00 | 106.53 | 102.89 | 104.13 | 2,874,959 | -2.28(-2.15%) |
Apr 28, 2015 | 104.90 | 107.09 | 102.88 | 106.41 | 3,679,096 | +3.34(+3.24%) |
Apr 27, 2015 | 105.14 | 105.43 | 102.95 | 103.08 | 2,213,647 | -1.83(-1.75%) |
Apr 24, 2015 | 104.69 | 105.09 | 104.34 | 104.91 | 1,314,790 | -0.08(-0.07%) |
Apr 23, 2015 | 103.92 | 105.18 | 103.65 | 104.98 | 1,193,495 | +0.91(+0.88%) |
Apr 22, 2015 | 104.44 | 104.84 | 103.38 | 104.07 | 2,435,789 | -0.39(-0.38%) |
Apr 21, 2015 | 103.82 | 104.72 | 103.70 | 104.46 | 1,594,865 | +1.07(+1.03%) |
Apr 20, 2015 | 104.27 | 104.77 | 103.34 | 103.39 | 1,433,200 | -0.45(-0.44%) |
Apr 17, 2015 | 104.62 | 104.88 | 102.93 | 103.85 | 1,832,704 | -1.65(-1.56%) |
Apr 16, 2015 | 104.33 | 105.71 | 104.33 | 105.50 | 2,981,370 | +3.23(+3.16%) |
Apr 15, 2015 | 104.66 | 104.67 | 101.65 | 102.27 | 2,623,221 | -1.73(-1.67%) |
Apr 14, 2015 | 104.04 | 104.34 | 103.15 | 104.00 | 1,063,882 | +0.18(+0.18%) |
Apr 13, 2015 | 104.24 | 105.22 | 103.79 | 103.82 | 1,293,965 | -0.21(-0.20%) |
Apr 10, 2015 | 104.12 | 104.12 | 103.29 | 104.03 | 950,870 | +0.18(+0.18%) |
Apr 09, 2015 | 103.17 | 104.24 | 103.15 | 103.85 | 1,587,994 | +0.25(+0.24%) |
Apr 08, 2015 | 103.33 | 104.18 | 102.81 | 103.60 | 1,283,374 | +0.65(+0.63%) |
Apr 07, 2015 | 104.59 | 104.97 | 102.94 | 102.95 | 1,699,151 | -0.76(-0.73%) |
Apr 06, 2015 | 102.48 | 103.91 | 102.24 | 103.71 | 1,721,865 | +0.65(+0.63%) |
Apr 02, 2015 | 103.02 | 103.06 | 103.06 | 103.06 | 1,231,740 | +0.27(+0.26%) |
Apr 01, 2015 | 102.59 | 102.79 | 100.92 | 102.79 | 2,108,953 | +0.33(+0.32%) |
Mar 31, 2015 | 103.80 | 104.05 | 102.44 | 102.46 | 2,681,291 | -1.96(-1.88%) |
Mar 30, 2015 | 104.87 | 105.17 | 103.84 | 104.42 | 1,700,633 | +1.13(+1.09%) |
Mar 27, 2015 | 102.24 | 103.85 | 102.21 | 103.30 | 1,675,781 | +1.43(+1.41%) |
Mar 26, 2015 | 102.64 | 103.03 | 101.34 | 101.86 | 2,636,522 | -1.33(-1.29%) |
Mar 25, 2015 | 104.83 | 105.58 | 103.14 | 103.19 | 2,673,841 | -1.39(-1.33%) |
Mar 24, 2015 | 105.24 | 105.41 | 104.50 | 104.59 | 2,351,622 | -0.50(-0.48%) |
Mar 23, 2015 | 104.36 | 105.70 | 104.31 | 105.09 | 3,017,440 | +0.61(+0.58%) |
Mar 20, 2015 | 104.55 | 104.95 | 103.82 | 104.48 | 2,554,953 | +0.31(+0.29%) |
Mar 19, 2015 | 103.88 | 104.81 | 103.15 | 104.17 | 2,546,225 | +0.80(+0.77%) |
Mar 18, 2015 | 101.31 | 103.75 | 101.11 | 103.38 | 2,893,200 | +2.00(+1.97%) |
Mar 17, 2015 | 101.20 | 101.47 | 100.37 | 101.38 | 2,496,846 | -0.64(-0.63%) |
Mar 16, 2015 | 100.74 | 102.67 | 100.51 | 102.02 | 2,940,108 | +1.90(+1.90%) |
Mar 13, 2015 | 98.10 | 100.22 | 97.45 | 100.11 | 3,111,402 | +1.89(+1.93%) |
Mar 12, 2015 | 96.95 | 98.44 | 96.73 | 98.22 | 2,376,968 | +2.00(+2.08%) |
Mar 11, 2015 | 96.46 | 97.09 | 96.04 | 96.22 | 1,692,082 | -0.12(-0.12%) |
Mar 10, 2015 | 96.57 | 96.91 | 95.75 | 96.33 | 2,427,218 | -1.32(-1.35%) |
Mar 09, 2015 | 96.78 | 97.85 | 96.76 | 97.65 | 1,383,063 | +0.83(+0.85%) |
Mar 06, 2015 | 97.88 | 98.01 | 96.46 | 96.83 | 2,385,031 | -1.37(-1.39%) |
Mar 05, 2015 | 97.84 | 98.71 | 97.50 | 98.19 | 3,085,163 | +0.33(+0.33%) |
Mar 04, 2015 | 95.64 | 98.10 | 95.98 | 97.86 | 4,445,109 | +1.89(+1.96%) |
Mar 03, 2015 | 96.34 | 96.50 | 95.25 | 95.98 | 3,533,168 | -0.68(-0.71%) |