Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 103.29 | 103.67 | 101.57 | 101.59 | 2,053,612 | -1.97(-1.91%) |
May 28, 2015 | 103.28 | 103.67 | 102.70 | 103.56 | 1,350,874 | +0.11(+0.10%) |
May 27, 2015 | 103.55 | 103.92 | 103.23 | 103.45 | 1,694,827 | +0.06(+0.06%) |
May 26, 2015 | 104.25 | 104.65 | 103.30 | 103.40 | 1,762,529 | -1.19(-1.14%) |
May 22, 2015 | 104.49 | 104.59 | 104.59 | 104.59 | 895,787 | -0.02(-0.02%) |
May 21, 2015 | 104.35 | 104.89 | 104.33 | 104.60 | 926,875 | -0.14(-0.13%) |
May 20, 2015 | 105.04 | 105.29 | 104.37 | 104.74 | 1,531,126 | -0.42(-0.40%) |
May 19, 2015 | 105.44 | 105.83 | 104.77 | 105.16 | 1,081,681 | +0.00(+0.00%) |
May 18, 2015 | 104.03 | 105.19 | 103.87 | 105.16 | 1,341,911 | +0.79(+0.76%) |
May 15, 2015 | 104.68 | 104.73 | 103.63 | 104.37 | 1,368,504 | -0.24(-0.23%) |
May 14, 2015 | 103.94 | 104.63 | 103.33 | 104.61 | 1,173,288 | +1.47(+1.42%) |
May 13, 2015 | 101.64 | 103.46 | 101.56 | 103.14 | 2,231,587 | +1.44(+1.42%) |
May 12, 2015 | 101.53 | 102.12 | 100.62 | 101.70 | 1,196,693 | -0.56(-0.55%) |
May 11, 2015 | 102.88 | 103.56 | 102.22 | 102.26 | 1,357,255 | -0.76(-0.74%) |
May 08, 2015 | 102.81 | 103.52 | 102.01 | 103.02 | 1,801,645 | +1.46(+1.44%) |
May 07, 2015 | 100.39 | 101.92 | 100.30 | 101.56 | 1,832,720 | +0.87(+0.87%) |
May 06, 2015 | 102.14 | 102.28 | 99.76 | 100.69 | 1,997,955 | -0.92(-0.91%) |
May 05, 2015 | 102.50 | 103.14 | 101.44 | 101.61 | 1,374,386 | -1.12(-1.09%) |
May 04, 2015 | 102.48 | 103.02 | 101.93 | 102.73 | 1,240,891 | +0.47(+0.46%) |
May 01, 2015 | 102.82 | 103.30 | 101.38 | 102.26 | 1,460,800 | +0.11(+0.10%) |
Apr 30, 2015 | 103.25 | 103.95 | 101.97 | 102.15 | 1,741,048 | -1.25(-1.21%) |
Apr 29, 2015 | 102.66 | 104.15 | 102.66 | 103.41 | 1,808,389 | +0.28(+0.27%) |
Apr 28, 2015 | 102.20 | 103.23 | 101.91 | 103.12 | 1,666,835 | +0.36(+0.36%) |
Apr 27, 2015 | 103.92 | 104.39 | 102.56 | 102.76 | 1,885,581 | -0.86(-0.83%) |
Apr 24, 2015 | 102.75 | 103.91 | 102.53 | 103.62 | 1,877,425 | +0.47(+0.46%) |
Apr 23, 2015 | 103.22 | 103.84 | 101.62 | 103.15 | 5,346,506 | -3.61(-3.38%) |
Apr 22, 2015 | 105.82 | 106.87 | 104.43 | 106.75 | 1,991,561 | +1.05(+0.99%) |
Apr 21, 2015 | 106.08 | 106.24 | 105.28 | 105.71 | 1,936,144 | -0.18(-0.17%) |
Apr 20, 2015 | 105.42 | 106.20 | 105.10 | 105.89 | 1,384,951 | +1.10(+1.05%) |
Apr 17, 2015 | 105.39 | 105.72 | 104.26 | 104.78 | 1,856,554 | -1.28(-1.21%) |
Apr 16, 2015 | 105.44 | 106.64 | 104.93 | 106.07 | 2,873,985 | +1.50(+1.44%) |
Apr 15, 2015 | 105.40 | 106.62 | 103.95 | 104.56 | 4,196,035 | +0.53(+0.51%) |
Apr 14, 2015 | 102.60 | 106.14 | 101.70 | 104.04 | 4,624,337 | +1.33(+1.29%) |
Apr 13, 2015 | 100.83 | 103.68 | 100.66 | 102.71 | 3,069,722 | +1.70(+1.69%) |
Apr 10, 2015 | 101.79 | 101.98 | 98.00 | 101.00 | 5,007,307 | -0.61(-0.60%) |
Apr 09, 2015 | 104.39 | 105.00 | 100.48 | 101.61 | 3,364,469 | -2.79(-2.67%) |
Apr 08, 2015 | 104.39 | 104.77 | 103.62 | 104.40 | 1,655,828 | +0.45(+0.44%) |
Apr 07, 2015 | 105.12 | 105.58 | 103.95 | 103.95 | 1,124,540 | -1.03(-0.98%) |
Apr 06, 2015 | 104.29 | 105.59 | 103.87 | 104.98 | 1,081,312 | -0.62(-0.58%) |
Apr 02, 2015 | 105.56 | 105.59 | 105.59 | 105.59 | 1,511,182 | -0.22(-0.21%) |
Apr 01, 2015 | 106.06 | 106.48 | 105.10 | 105.81 | 1,008,142 | -0.31(-0.29%) |
Mar 31, 2015 | 105.66 | 106.89 | 105.39 | 106.12 | 1,200,252 | -0.15(-0.14%) |
Mar 30, 2015 | 105.49 | 106.67 | 104.67 | 106.27 | 1,248,436 | +1.60(+1.53%) |
Mar 27, 2015 | 105.25 | 105.86 | 104.22 | 104.67 | 1,237,041 | -0.97(-0.92%) |
Mar 26, 2015 | 105.25 | 106.58 | 104.78 | 105.64 | 1,114,085 | -0.21(-0.20%) |
Mar 25, 2015 | 107.86 | 108.08 | 105.86 | 105.86 | 1,196,545 | -2.09(-1.94%) |
Mar 24, 2015 | 109.15 | 109.69 | 107.95 | 107.95 | 1,048,028 | -1.54(-1.41%) |
Mar 23, 2015 | 110.73 | 111.11 | 109.49 | 109.49 | 951,424 | -0.96(-0.87%) |
Mar 20, 2015 | 108.87 | 110.87 | 108.48 | 110.45 | 1,670,817 | +2.30(+2.12%) |
Mar 19, 2015 | 109.58 | 109.77 | 107.65 | 108.15 | 1,240,033 | -1.65(-1.50%) |
Mar 18, 2015 | 109.16 | 110.70 | 108.48 | 109.80 | 1,360,102 | +0.40(+0.36%) |
Mar 17, 2015 | 109.30 | 109.65 | 108.59 | 109.40 | 838,045 | -0.69(-0.63%) |
Mar 16, 2015 | 109.07 | 110.23 | 108.83 | 110.09 | 773,300 | +1.92(+1.78%) |
Mar 13, 2015 | 109.03 | 109.08 | 107.34 | 108.17 | 1,069,216 | -0.88(-0.80%) |
Mar 12, 2015 | 106.84 | 109.12 | 106.80 | 109.04 | 1,047,409 | +3.09(+2.92%) |
Mar 11, 2015 | 105.47 | 106.63 | 105.46 | 105.95 | 904,414 | +0.32(+0.30%) |
Mar 10, 2015 | 107.30 | 107.30 | 105.64 | 105.64 | 955,255 | -3.16(-2.91%) |
Mar 09, 2015 | 107.86 | 109.13 | 107.86 | 108.80 | 979,478 | +0.94(+0.87%) |
Mar 06, 2015 | 108.78 | 111.18 | 107.65 | 107.86 | 1,345,906 | -1.16(-1.06%) |
Mar 05, 2015 | 108.69 | 109.19 | 108.35 | 109.02 | 798,121 | +0.64(+0.59%) |
Mar 04, 2015 | 108.50 | 108.87 | 108.04 | 108.38 | 1,124,960 | -0.69(-0.63%) |
Mar 03, 2015 | 109.03 | 109.63 | 108.61 | 109.07 | 1,015,052 | -0.35(-0.32%) |