Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 107.90 | 111.08 | 107.06 | 110.15 | 1,246,321 | +2.01(+1.86%) |
May 28, 2015 | 107.92 | 108.69 | 106.11 | 108.14 | 639,191 | +0.22(+0.20%) |
May 27, 2015 | 107.54 | 108.58 | 106.58 | 107.92 | 1,075,718 | +0.63(+0.59%) |
May 26, 2015 | 107.46 | 108.40 | 104.73 | 107.29 | 879,939 | -0.40(-0.37%) |
May 22, 2015 | 108.00 | 107.69 | 107.69 | 107.69 | 694,700 | -0.72(-0.66%) |
May 21, 2015 | 110.17 | 110.88 | 108.18 | 108.41 | 611,970 | -1.26(-1.15%) |
May 20, 2015 | 108.33 | 111.11 | 106.28 | 109.67 | 767,639 | +1.42(+1.31%) |
May 19, 2015 | 108.11 | 109.10 | 107.30 | 108.25 | 556,793 | +0.60(+0.56%) |
May 18, 2015 | 106.51 | 108.52 | 106.33 | 107.65 | 829,598 | +0.79(+0.74%) |
May 15, 2015 | 107.30 | 107.65 | 105.66 | 106.86 | 779,054 | +0.08(+0.07%) |
May 14, 2015 | 104.99 | 107.70 | 102.88 | 106.78 | 1,199,885 | +2.52(+2.42%) |
May 13, 2015 | 105.63 | 106.17 | 103.07 | 104.26 | 598,201 | -0.74(-0.70%) |
May 12, 2015 | 103.59 | 105.70 | 102.75 | 105.00 | 794,322 | +0.39(+0.37%) |
May 11, 2015 | 104.00 | 105.42 | 103.61 | 104.61 | 780,426 | +0.78(+0.75%) |
May 08, 2015 | 104.16 | 106.90 | 102.44 | 103.83 | 1,363,057 | +1.75(+1.71%) |
May 07, 2015 | 100.63 | 103.64 | 100.32 | 102.08 | 1,202,535 | +1.54(+1.53%) |
May 06, 2015 | 98.81 | 100.69 | 98.38 | 100.54 | 1,322,698 | +3.04(+3.12%) |
May 05, 2015 | 100.36 | 100.81 | 97.21 | 97.50 | 940,699 | -3.50(-3.47%) |
May 04, 2015 | 99.26 | 104.77 | 98.51 | 101.00 | 1,449,525 | +2.72(+2.77%) |
May 01, 2015 | 98.86 | 101.00 | 96.83 | 98.28 | 1,622,154 | +1.12(+1.15%) |
Apr 30, 2015 | 99.64 | 102.72 | 96.02 | 97.16 | 1,916,724 | -4.51(-4.44%) |
Apr 29, 2015 | 99.64 | 102.24 | 98.04 | 101.67 | 1,502,902 | +2.07(+2.08%) |
Apr 28, 2015 | 101.73 | 104.01 | 97.14 | 99.60 | 1,931,151 | -1.78(-1.76%) |
Apr 27, 2015 | 107.42 | 107.84 | 100.63 | 101.38 | 1,431,233 | -5.96(-5.55%) |
Apr 24, 2015 | 107.59 | 108.55 | 106.75 | 107.34 | 854,645 | -0.51(-0.47%) |
Apr 23, 2015 | 107.60 | 108.43 | 106.58 | 107.85 | 1,108,069 | -0.13(-0.12%) |
Apr 22, 2015 | 109.97 | 111.93 | 107.50 | 107.98 | 1,152,716 | -1.20(-1.10%) |
Apr 21, 2015 | 106.76 | 109.89 | 104.73 | 109.19 | 1,350,979 | +3.67(+3.48%) |
Apr 20, 2015 | 104.12 | 105.96 | 102.01 | 105.51 | 1,250,520 | +3.85(+3.79%) |
Apr 17, 2015 | 101.76 | 102.74 | 101.01 | 101.66 | 1,768,573 | -1.10(-1.07%) |
Apr 16, 2015 | 100.84 | 103.74 | 100.40 | 102.76 | 1,752,498 | +2.47(+2.46%) |
Apr 15, 2015 | 99.43 | 101.38 | 98.50 | 100.29 | 1,156,026 | +1.32(+1.33%) |
Apr 14, 2015 | 98.72 | 101.40 | 97.66 | 98.97 | 1,388,813 | -0.86(-0.86%) |
Apr 13, 2015 | 94.14 | 102.79 | 93.95 | 99.83 | 2,427,925 | +6.02(+6.42%) |
Apr 10, 2015 | 92.35 | 94.13 | 91.05 | 93.81 | 781,872 | +1.53(+1.66%) |
Apr 09, 2015 | 91.50 | 92.38 | 90.50 | 92.28 | 501,970 | +0.65(+0.71%) |
Apr 08, 2015 | 89.64 | 92.14 | 89.34 | 91.63 | 862,228 | +2.24(+2.51%) |
Apr 07, 2015 | 88.83 | 91.32 | 88.29 | 89.39 | 662,290 | +0.93(+1.05%) |
Apr 06, 2015 | 88.34 | 90.12 | 87.41 | 88.46 | 1,001,825 | -0.33(-0.37%) |
Apr 02, 2015 | 89.56 | 88.79 | 88.79 | 88.79 | 764,700 | -0.65(-0.73%) |
Apr 01, 2015 | 92.30 | 92.48 | 87.42 | 89.44 | 1,227,089 | -2.22(-2.42%) |
Mar 31, 2015 | 92.90 | 93.97 | 91.50 | 91.66 | 1,038,390 | -2.53(-2.69%) |
Mar 30, 2015 | 95.85 | 96.68 | 92.54 | 94.19 | 1,256,212 | -0.17(-0.18%) |
Mar 27, 2015 | 89.72 | 95.72 | 89.05 | 94.36 | 1,401,500 | +5.16(+5.78%) |
Mar 26, 2015 | 89.59 | 90.92 | 87.83 | 89.20 | 1,353,003 | -1.27(-1.40%) |
Mar 25, 2015 | 92.87 | 93.00 | 89.40 | 90.47 | 1,520,520 | -2.34(-2.52%) |
Mar 24, 2015 | 93.70 | 94.24 | 92.01 | 92.81 | 796,273 | -0.58(-0.63%) |
Mar 23, 2015 | 94.59 | 94.96 | 92.35 | 93.39 | 1,030,492 | -2.16(-2.26%) |
Mar 20, 2015 | 97.26 | 99.00 | 94.64 | 95.55 | 2,274,671 | -1.53(-1.58%) |
Mar 19, 2015 | 93.17 | 97.13 | 93.17 | 97.08 | 1,509,481 | +4.83(+5.24%) |
Mar 18, 2015 | 91.79 | 93.00 | 90.75 | 92.25 | 782,083 | -0.09(-0.10%) |
Mar 17, 2015 | 92.02 | 93.42 | 90.77 | 92.34 | 914,708 | +1.06(+1.16%) |
Mar 16, 2015 | 90.03 | 91.39 | 89.06 | 91.28 | 933,517 | +1.97(+2.21%) |
Mar 13, 2015 | 89.59 | 91.91 | 88.12 | 89.31 | 885,791 | -0.65(-0.72%) |
Mar 12, 2015 | 90.00 | 90.07 | 88.78 | 89.96 | 1,208,126 | -0.06(-0.07%) |
Mar 11, 2015 | 89.89 | 90.50 | 88.13 | 90.02 | 1,061,126 | +0.69(+0.77%) |
Mar 10, 2015 | 89.23 | 89.98 | 87.89 | 89.33 | 1,685,183 | -0.24(-0.27%) |
Mar 09, 2015 | 90.41 | 90.50 | 88.16 | 89.57 | 1,331,967 | -0.43(-0.48%) |
Mar 06, 2015 | 91.75 | 91.75 | 88.50 | 90.00 | 1,855,256 | -1.97(-2.14%) |
Mar 05, 2015 | 89.60 | 94.48 | 89.09 | 91.97 | 2,811,793 | +4.06(+4.62%) |
Mar 04, 2015 | 87.81 | 88.81 | 87.95 | 87.91 | 756,076 | -0.04(-0.05%) |
Mar 03, 2015 | 88.69 | 88.87 | 86.34 | 87.95 | 903,875 | -0.73(-0.82%) |