Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 105.65 | 105.80 | 104.15 | 104.64 | 874,628 | -1.01(-0.96%) |
May 28, 2015 | 104.95 | 105.90 | 104.66 | 105.65 | 565,947 | +0.70(+0.67%) |
May 27, 2015 | 104.54 | 105.15 | 104.10 | 104.95 | 561,735 | +0.67(+0.64%) |
May 26, 2015 | 104.86 | 105.25 | 104.14 | 104.29 | 923,405 | -0.70(-0.67%) |
May 22, 2015 | 105.58 | 104.99 | 104.99 | 104.99 | 621,213 | -0.65(-0.61%) |
May 21, 2015 | 105.86 | 106.50 | 105.12 | 105.64 | 671,446 | -0.45(-0.43%) |
May 20, 2015 | 106.12 | 106.94 | 105.76 | 106.09 | 729,018 | +0.01(+0.01%) |
May 19, 2015 | 105.73 | 106.82 | 105.53 | 106.08 | 1,064,040 | +0.44(+0.42%) |
May 18, 2015 | 105.30 | 106.00 | 105.03 | 105.64 | 810,113 | +0.50(+0.47%) |
May 15, 2015 | 104.49 | 105.19 | 103.98 | 105.14 | 903,070 | +0.83(+0.80%) |
May 14, 2015 | 103.41 | 104.37 | 103.13 | 104.30 | 1,169,233 | +1.69(+1.64%) |
May 13, 2015 | 102.61 | 103.43 | 102.18 | 102.62 | 868,769 | -0.06(-0.06%) |
May 12, 2015 | 103.49 | 103.58 | 102.06 | 102.68 | 1,160,151 | -1.37(-1.31%) |
May 11, 2015 | 102.89 | 105.25 | 102.89 | 104.05 | 1,398,939 | +0.80(+0.77%) |
May 08, 2015 | 102.83 | 103.73 | 102.83 | 103.25 | 961,318 | +0.90(+0.88%) |
May 07, 2015 | 101.99 | 102.96 | 101.77 | 102.35 | 1,449,609 | +0.20(+0.20%) |
May 06, 2015 | 103.42 | 103.45 | 101.87 | 102.15 | 916,190 | -0.58(-0.56%) |
May 05, 2015 | 103.38 | 103.54 | 102.45 | 102.72 | 1,484,793 | -1.13(-1.09%) |
May 04, 2015 | 103.64 | 104.67 | 103.38 | 103.86 | 1,118,769 | +0.11(+0.11%) |
May 01, 2015 | 103.11 | 103.87 | 102.56 | 103.74 | 1,290,493 | +1.11(+1.08%) |
Apr 30, 2015 | 102.80 | 103.51 | 102.46 | 102.64 | 1,485,320 | -0.28(-0.28%) |
Apr 29, 2015 | 103.09 | 103.37 | 102.58 | 102.92 | 961,076 | -0.76(-0.73%) |
Apr 28, 2015 | 102.69 | 104.39 | 102.69 | 103.68 | 917,383 | +0.67(+0.65%) |
Apr 27, 2015 | 102.65 | 103.17 | 102.31 | 103.01 | 927,121 | +0.64(+0.62%) |
Apr 24, 2015 | 102.62 | 102.87 | 102.03 | 102.37 | 773,951 | -0.32(-0.31%) |
Apr 23, 2015 | 102.21 | 103.46 | 102.03 | 102.69 | 953,881 | +0.01(+0.01%) |
Apr 22, 2015 | 103.57 | 103.88 | 102.60 | 102.68 | 1,093,130 | -1.15(-1.11%) |
Apr 21, 2015 | 102.57 | 104.57 | 102.26 | 103.83 | 1,148,345 | +0.73(+0.71%) |
Apr 20, 2015 | 103.26 | 103.65 | 102.80 | 103.10 | 608,283 | +0.42(+0.41%) |
Apr 17, 2015 | 103.17 | 103.52 | 102.18 | 102.67 | 766,985 | -1.22(-1.18%) |
Apr 16, 2015 | 104.05 | 104.67 | 103.64 | 103.89 | 722,488 | -0.14(-0.14%) |
Apr 15, 2015 | 104.63 | 105.05 | 103.80 | 104.03 | 808,657 | -0.44(-0.42%) |
Apr 14, 2015 | 105.33 | 105.72 | 104.19 | 104.48 | 1,211,291 | -1.68(-1.58%) |
Apr 13, 2015 | 107.82 | 107.93 | 106.06 | 106.16 | 1,081,604 | -1.58(-1.46%) |
Apr 10, 2015 | 107.01 | 107.81 | 105.72 | 107.73 | 1,654,969 | +1.45(+1.37%) |
Apr 09, 2015 | 105.51 | 107.89 | 104.90 | 106.28 | 2,207,701 | +0.79(+0.75%) |
Apr 08, 2015 | 105.04 | 106.10 | 104.88 | 105.50 | 1,672,082 | +0.80(+0.76%) |
Apr 07, 2015 | 105.68 | 106.00 | 104.58 | 104.70 | 1,025,894 | -0.98(-0.93%) |
Apr 06, 2015 | 103.99 | 106.44 | 103.96 | 105.68 | 1,620,737 | +1.44(+1.38%) |
Apr 02, 2015 | 103.18 | 104.24 | 104.24 | 104.24 | 1,092,464 | +1.36(+1.32%) |
Apr 01, 2015 | 102.81 | 103.02 | 101.58 | 102.88 | 1,507,420 | +0.01(+0.01%) |
Mar 31, 2015 | 103.04 | 103.55 | 102.22 | 102.88 | 1,312,106 | -0.64(-0.62%) |
Mar 30, 2015 | 101.94 | 103.95 | 101.44 | 103.51 | 1,121,049 | +2.17(+2.14%) |
Mar 27, 2015 | 101.57 | 101.98 | 101.14 | 101.34 | 1,140,806 | -0.29(-0.29%) |
Mar 26, 2015 | 101.64 | 102.46 | 100.99 | 101.64 | 713,571 | -0.52(-0.51%) |
Mar 25, 2015 | 104.80 | 104.87 | 101.88 | 102.16 | 1,133,467 | -2.19(-2.10%) |
Mar 24, 2015 | 103.62 | 104.84 | 103.22 | 104.34 | 1,031,240 | +0.77(+0.74%) |
Mar 23, 2015 | 104.50 | 104.63 | 103.55 | 103.57 | 780,701 | -1.11(-1.06%) |
Mar 20, 2015 | 102.90 | 104.81 | 102.70 | 104.68 | 1,730,362 | +1.96(+1.90%) |
Mar 19, 2015 | 103.57 | 103.58 | 102.28 | 102.72 | 703,413 | -1.06(-1.02%) |
Mar 18, 2015 | 102.17 | 104.35 | 101.45 | 103.79 | 1,571,510 | +1.55(+1.52%) |
Mar 17, 2015 | 103.25 | 103.75 | 101.61 | 102.24 | 874,097 | -1.67(-1.61%) |
Mar 16, 2015 | 103.12 | 104.90 | 102.89 | 103.91 | 1,435,968 | +0.83(+0.81%) |
Mar 13, 2015 | 104.25 | 104.45 | 102.56 | 103.08 | 1,036,144 | -1.37(-1.31%) |
Mar 12, 2015 | 102.68 | 104.59 | 102.44 | 104.45 | 1,452,354 | +2.11(+2.06%) |
Mar 11, 2015 | 101.44 | 102.86 | 101.07 | 102.34 | 1,179,864 | +0.93(+0.92%) |
Mar 10, 2015 | 100.98 | 101.94 | 100.52 | 101.41 | 1,295,033 | -0.59(-0.58%) |
Mar 09, 2015 | 99.01 | 102.12 | 98.74 | 102.01 | 1,815,828 | +3.82(+3.90%) |
Mar 06, 2015 | 99.63 | 99.80 | 97.78 | 98.18 | 1,303,720 | -2.58(-2.56%) |
Mar 05, 2015 | 101.42 | 101.86 | 100.39 | 100.76 | 645,970 | -0.54(-0.53%) |
Mar 04, 2015 | 101.86 | 101.94 | 101.25 | 101.30 | 579,009 | -0.64(-0.62%) |
Mar 03, 2015 | 102.56 | 102.65 | 101.67 | 101.94 | 836,054 | -0.73(-0.72%) |