Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 118.90 | 120.98 | 116.54 | 116.73 | 107,309 | -2.97(-2.48%) |
May 28, 2015 | 121.09 | 121.64 | 118.42 | 119.70 | 82,615 | -2.03(-1.67%) |
May 27, 2015 | 118.16 | 121.91 | 117.90 | 121.73 | 71,130 | +2.89(+2.43%) |
May 26, 2015 | 120.12 | 121.21 | 118.08 | 118.84 | 96,815 | -2.25(-1.85%) |
May 22, 2015 | 121.69 | 121.09 | 121.09 | 121.09 | 81,194 | -0.52(-0.43%) |
May 21, 2015 | 121.62 | 124.06 | 120.37 | 121.61 | 100,542 | -0.12(-0.10%) |
May 20, 2015 | 122.04 | 122.70 | 120.55 | 121.73 | 76,717 | +0.12(+0.10%) |
May 19, 2015 | 123.42 | 123.42 | 121.54 | 121.61 | 33,274 | -2.03(-1.65%) |
May 18, 2015 | 123.89 | 124.80 | 122.15 | 123.64 | 77,634 | -0.77(-0.62%) |
May 15, 2015 | 121.88 | 124.41 | 121.67 | 124.41 | 91,673 | +2.31(+1.89%) |
May 14, 2015 | 119.58 | 123.81 | 119.58 | 122.10 | 45,848 | +3.42(+2.88%) |
May 13, 2015 | 119.47 | 120.42 | 117.59 | 118.68 | 102,755 | -0.02(-0.02%) |
May 12, 2015 | 120.98 | 121.41 | 118.44 | 118.71 | 75,403 | -2.49(-2.05%) |
May 11, 2015 | 121.54 | 122.11 | 119.26 | 121.19 | 69,929 | -0.41(-0.34%) |
May 08, 2015 | 121.73 | 123.67 | 120.91 | 121.61 | 94,495 | +1.05(+0.87%) |
May 07, 2015 | 120.98 | 122.44 | 120.16 | 120.56 | 47,335 | -0.42(-0.35%) |
May 06, 2015 | 120.76 | 121.28 | 119.53 | 120.98 | 53,039 | +0.86(+0.72%) |
May 05, 2015 | 116.70 | 120.92 | 116.53 | 120.13 | 138,726 | +3.89(+3.35%) |
May 04, 2015 | 116.16 | 116.68 | 115.02 | 116.23 | 55,672 | +0.61(+0.53%) |
May 01, 2015 | 114.99 | 115.77 | 114.08 | 115.62 | 26,323 | +1.12(+0.98%) |
Apr 30, 2015 | 118.51 | 118.51 | 114.18 | 114.51 | 143,138 | -4.06(-3.42%) |
Apr 29, 2015 | 119.39 | 120.36 | 117.92 | 118.56 | 48,142 | -0.93(-0.78%) |
Apr 28, 2015 | 120.02 | 122.20 | 118.98 | 119.49 | 63,276 | -1.12(-0.93%) |
Apr 27, 2015 | 120.01 | 121.38 | 118.94 | 120.61 | 117,650 | +0.59(+0.49%) |
Apr 24, 2015 | 120.73 | 121.04 | 119.08 | 120.03 | 78,710 | +0.75(+0.63%) |
Apr 23, 2015 | 113.78 | 119.50 | 113.78 | 119.27 | 119,196 | +4.98(+4.36%) |
Apr 22, 2015 | 112.40 | 115.03 | 111.31 | 114.29 | 81,682 | +1.85(+1.64%) |
Apr 21, 2015 | 111.77 | 112.46 | 110.62 | 112.45 | 74,692 | +1.60(+1.44%) |
Apr 20, 2015 | 111.26 | 111.82 | 110.64 | 110.85 | 62,549 | -0.48(-0.43%) |
Apr 17, 2015 | 111.15 | 111.67 | 110.22 | 111.33 | 100,366 | -0.59(-0.53%) |
Apr 16, 2015 | 113.01 | 113.01 | 110.71 | 111.92 | 51,195 | -0.76(-0.67%) |
Apr 15, 2015 | 110.49 | 112.82 | 110.49 | 112.68 | 44,314 | +2.33(+2.11%) |
Apr 14, 2015 | 111.15 | 111.65 | 110.20 | 110.36 | 63,692 | -0.94(-0.85%) |
Apr 13, 2015 | 114.41 | 114.41 | 111.10 | 111.30 | 71,488 | -3.24(-2.83%) |
Apr 10, 2015 | 114.13 | 114.81 | 113.53 | 114.54 | 39,091 | +0.05(+0.04%) |
Apr 09, 2015 | 115.89 | 115.89 | 113.49 | 114.49 | 54,709 | -0.85(-0.73%) |
Apr 08, 2015 | 113.74 | 116.34 | 113.63 | 115.34 | 75,970 | +1.95(+1.72%) |
Apr 07, 2015 | 110.89 | 113.79 | 110.82 | 113.39 | 143,463 | +2.56(+2.31%) |
Apr 06, 2015 | 111.34 | 113.52 | 110.80 | 110.83 | 29,528 | -0.93(-0.84%) |
Apr 02, 2015 | 111.73 | 111.77 | 111.77 | 111.77 | 34,089 | +0.40(+0.36%) |
Apr 01, 2015 | 107.01 | 111.87 | 107.01 | 111.37 | 90,616 | +4.90(+4.60%) |
Mar 31, 2015 | 107.34 | 108.73 | 106.41 | 106.47 | 50,238 | -1.61(-1.49%) |
Mar 30, 2015 | 109.21 | 110.84 | 107.62 | 108.07 | 45,155 | -1.81(-1.64%) |
Mar 27, 2015 | 107.90 | 110.04 | 107.35 | 109.88 | 66,255 | +1.97(+1.83%) |
Mar 26, 2015 | 108.08 | 108.68 | 107.61 | 107.91 | 53,274 | -0.93(-0.85%) |
Mar 25, 2015 | 109.25 | 109.86 | 107.94 | 108.83 | 60,423 | -0.07(-0.07%) |
Mar 24, 2015 | 108.09 | 110.08 | 108.09 | 108.91 | 88,890 | +0.35(+0.32%) |
Mar 23, 2015 | 108.82 | 109.14 | 107.78 | 108.56 | 64,303 | -0.66(-0.60%) |
Mar 20, 2015 | 106.12 | 109.63 | 106.12 | 109.22 | 48,028 | +4.00(+3.80%) |
Mar 19, 2015 | 106.30 | 107.63 | 104.88 | 105.22 | 32,911 | -1.96(-1.83%) |
Mar 18, 2015 | 102.15 | 107.70 | 101.78 | 107.17 | 118,590 | +3.13(+3.01%) |
Mar 17, 2015 | 101.71 | 104.54 | 101.71 | 104.04 | 65,349 | +1.51(+1.48%) |
Mar 16, 2015 | 102.28 | 103.87 | 101.86 | 102.53 | 33,147 | +0.02(+0.02%) |
Mar 13, 2015 | 104.74 | 105.39 | 102.14 | 102.51 | 109,213 | -2.53(-2.41%) |
Mar 12, 2015 | 102.26 | 105.97 | 102.11 | 105.04 | 120,250 | +3.91(+3.86%) |
Mar 11, 2015 | 99.96 | 101.71 | 99.55 | 101.14 | 64,676 | +1.31(+1.32%) |
Mar 10, 2015 | 99.96 | 101.60 | 99.45 | 99.82 | 53,943 | -0.76(-0.76%) |
Mar 09, 2015 | 102.47 | 102.87 | 100.51 | 100.58 | 54,627 | -1.69(-1.65%) |
Mar 06, 2015 | 103.95 | 104.28 | 101.47 | 102.27 | 48,175 | -1.81(-1.74%) |
Mar 05, 2015 | 106.43 | 108.33 | 103.92 | 104.08 | 90,818 | -2.29(-2.15%) |
Mar 04, 2015 | 107.31 | 107.97 | 105.50 | 106.36 | 115,742 | -1.61(-1.49%) |
Mar 03, 2015 | 107.96 | 108.15 | 106.99 | 107.97 | 81,668 | -0.21(-0.19%) |