Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 102.83 | 106.16 | 102.00 | 103.60 | 1,873 | -1.60(-1.52%) |
May 28, 2015 | 103.60 | 105.20 | 100.80 | 105.20 | 869 | +2.40(+2.33%) |
May 27, 2015 | 101.20 | 104.80 | 100.80 | 102.80 | 752 | +2.00(+1.98%) |
May 26, 2015 | 102.00 | 103.20 | 99.60 | 100.80 | 1,788 | -1.20(-1.18%) |
May 22, 2015 | 98.00 | 102.00 | 102.00 | 102.00 | 697 | +2.40(+2.41%) |
May 21, 2015 | 96.00 | 99.60 | 94.00 | 99.60 | 1,900 | +2.80(+2.89%) |
May 20, 2015 | 104.00 | 104.00 | 92.00 | 96.80 | 4,415 | -7.80(-7.46%) |
May 19, 2015 | 104.80 | 106.00 | 100.40 | 104.60 | 1,437 | -1.00(-0.95%) |
May 18, 2015 | 102.00 | 105.60 | 100.40 | 105.60 | 1,483 | +4.40(+4.35%) |
May 15, 2015 | 104.00 | 104.00 | 100.40 | 101.20 | 1,823 | -2.40(-2.32%) |
May 14, 2015 | 100.80 | 103.60 | 100.80 | 103.60 | 834 | +5.20(+5.28%) |
May 13, 2015 | 102.80 | 104.00 | 96.40 | 98.40 | 1,838 | -4.00(-3.91%) |
May 12, 2015 | 104.00 | 106.80 | 100.00 | 102.40 | 3,393 | +4.00(+4.07%) |
May 11, 2015 | 100.00 | 100.00 | 96.80 | 98.40 | 1,597 | +0.00(+0.00%) |
May 08, 2015 | 95.20 | 103.60 | 94.00 | 98.40 | 2,125 | +5.60(+6.03%) |
May 07, 2015 | 92.80 | 97.60 | 92.00 | 92.80 | 1,632 | +0.00(+0.00%) |
May 06, 2015 | 98.40 | 99.60 | 90.80 | 92.80 | 1,552 | -4.00(-4.13%) |
May 05, 2015 | 100.73 | 104.40 | 94.40 | 96.80 | 2,317 | -6.80(-6.56%) |
May 04, 2015 | 100.80 | 105.20 | 100.40 | 103.60 | 821 | +2.40(+2.37%) |
May 01, 2015 | 106.00 | 106.00 | 100.00 | 101.20 | 1,492 | -5.20(-4.89%) |
Apr 30, 2015 | 104.00 | 107.52 | 101.20 | 106.40 | 1,230 | +1.40(+1.33%) |
Apr 29, 2015 | 105.60 | 109.20 | 104.18 | 105.00 | 802 | -1.40(-1.32%) |
Apr 28, 2015 | 107.20 | 110.13 | 106.40 | 106.40 | 2,314 | +0.00(+0.00%) |
Apr 27, 2015 | 107.20 | 109.12 | 104.40 | 106.40 | 2,295 | -0.40(-0.37%) |
Apr 24, 2015 | 106.80 | 110.00 | 106.00 | 106.80 | 1,044 | +0.00(+0.00%) |
Apr 23, 2015 | 106.40 | 109.52 | 106.00 | 106.80 | 938 | +0.80(+0.75%) |
Apr 22, 2015 | 106.40 | 108.00 | 104.80 | 106.00 | 1,881 | -0.80(-0.75%) |
Apr 21, 2015 | 107.20 | 109.20 | 103.60 | 106.80 | 2,936 | +0.80(+0.75%) |
Apr 20, 2015 | 108.00 | 111.20 | 105.20 | 106.00 | 1,318 | -0.40(-0.38%) |
Apr 17, 2015 | 107.20 | 113.20 | 104.00 | 106.40 | 2,531 | -0.99(-0.92%) |
Apr 16, 2015 | 110.00 | 115.20 | 106.00 | 107.39 | 4,116 | -3.41(-3.08%) |
Apr 15, 2015 | 112.40 | 114.00 | 110.00 | 110.80 | 4,013 | +0.80(+0.73%) |
Apr 14, 2015 | 110.00 | 112.00 | 104.00 | 110.00 | 3,577 | +2.40(+2.23%) |
Apr 13, 2015 | 108.40 | 112.40 | 104.00 | 107.60 | 8,675 | +0.40(+0.37%) |
Apr 10, 2015 | 107.60 | 108.00 | 106.00 | 107.20 | 1,532 | +0.40(+0.37%) |
Apr 09, 2015 | 107.60 | 109.20 | 106.00 | 106.80 | 3,519 | +0.00(+0.00%) |
Apr 08, 2015 | 106.40 | 109.36 | 106.40 | 106.80 | 1,089 | -0.40(-0.37%) |
Apr 07, 2015 | 105.60 | 110.00 | 105.60 | 107.20 | 1,131 | +0.40(+0.37%) |
Apr 06, 2015 | 105.60 | 110.80 | 104.00 | 106.80 | 3,007 | +0.80(+0.75%) |
Apr 02, 2015 | 107.60 | 106.00 | 106.00 | 106.00 | 2,750 | -2.80(-2.57%) |
Apr 01, 2015 | 101.20 | 110.00 | 101.20 | 108.80 | 3,803 | +5.20(+5.02%) |
Mar 31, 2015 | 108.00 | 110.00 | 101.60 | 103.60 | 2,917 | -4.40(-4.07%) |
Mar 30, 2015 | 112.00 | 112.00 | 102.80 | 108.00 | 6,377 | +0.00(+0.00%) |
Mar 27, 2015 | 118.00 | 118.00 | 104.00 | 108.00 | 28,765 | -17.60(-14.01%) |
Mar 26, 2015 | 128.40 | 134.00 | 125.60 | 125.60 | 2,577 | -7.60(-5.71%) |
Mar 25, 2015 | 134.00 | 135.70 | 128.80 | 133.20 | 921 | -0.80(-0.60%) |
Mar 24, 2015 | 137.60 | 137.60 | 130.80 | 134.00 | 1,385 | -1.20(-0.89%) |
Mar 23, 2015 | 132.00 | 139.20 | 132.00 | 135.20 | 1,292 | +5.20(+4.00%) |
Mar 20, 2015 | 131.20 | 140.76 | 130.00 | 130.00 | 3,299 | +1.20(+0.93%) |
Mar 19, 2015 | 151.20 | 151.20 | 128.00 | 128.80 | 3,185 | -15.60(-10.80%) |
Mar 18, 2015 | 117.60 | 150.80 | 117.60 | 144.40 | 5,573 | +26.40(+22.37%) |
Mar 17, 2015 | 124.80 | 131.20 | 114.40 | 118.00 | 2,663 | -8.00(-6.35%) |
Mar 16, 2015 | 136.00 | 140.80 | 123.60 | 126.00 | 2,625 | -10.40(-7.62%) |
Mar 13, 2015 | 141.20 | 143.20 | 136.00 | 136.40 | 722 | -4.40(-3.13%) |
Mar 12, 2015 | 137.60 | 146.00 | 137.42 | 140.80 | 1,275 | +4.80(+3.53%) |
Mar 11, 2015 | 143.20 | 144.00 | 136.00 | 136.00 | 1,464 | -4.80(-3.41%) |
Mar 10, 2015 | 152.00 | 153.54 | 140.00 | 140.80 | 1,929 | -11.20(-7.37%) |
Mar 09, 2015 | 149.60 | 152.00 | 148.00 | 152.00 | 1,323 | +1.20(+0.80%) |
Mar 06, 2015 | 145.20 | 153.20 | 145.20 | 150.80 | 1,188 | +6.00(+4.14%) |
Mar 05, 2015 | 144.80 | 146.40 | 141.80 | 144.80 | 863 | +2.80(+1.97%) |
Mar 04, 2015 | 147.20 | 147.20 | 140.46 | 142.00 | 1,532 | -6.00(-4.05%) |
Mar 03, 2015 | 164.00 | 164.00 | 144.00 | 148.00 | 3,356 | -12.80(-7.96%) |