Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 106.31 | 107.94 | 105.94 | 107.53 | 1,203,447 | +1.07(+1.01%) |
May 28, 2015 | 108.41 | 108.58 | 104.96 | 106.46 | 1,325,262 | -2.43(-2.23%) |
May 27, 2015 | 108.53 | 109.55 | 107.27 | 108.89 | 1,040,556 | +0.50(+0.46%) |
May 26, 2015 | 108.52 | 110.01 | 107.71 | 108.39 | 938,723 | -1.78(-1.61%) |
May 22, 2015 | 110.46 | 110.16 | 110.16 | 110.16 | 1,002,242 | -1.29(-1.16%) |
May 21, 2015 | 109.06 | 112.09 | 108.27 | 111.46 | 1,394,633 | +3.18(+2.94%) |
May 20, 2015 | 103.36 | 108.69 | 103.26 | 108.27 | 5,109,094 | +1.44(+1.35%) |
May 19, 2015 | 106.92 | 107.84 | 106.02 | 106.83 | 1,201,848 | -1.55(-1.43%) |
May 18, 2015 | 106.92 | 108.48 | 105.97 | 108.39 | 820,941 | +1.34(+1.25%) |
May 15, 2015 | 106.15 | 107.70 | 105.24 | 107.05 | 878,200 | +0.16(+0.15%) |
May 14, 2015 | 109.32 | 109.82 | 106.76 | 106.89 | 812,852 | -1.97(-1.81%) |
May 13, 2015 | 110.92 | 111.39 | 107.48 | 108.85 | 1,074,012 | -0.77(-0.70%) |
May 12, 2015 | 107.83 | 110.06 | 107.80 | 109.62 | 1,114,612 | +2.04(+1.89%) |
May 11, 2015 | 111.20 | 111.24 | 107.16 | 107.59 | 1,207,591 | -2.52(-2.29%) |
May 08, 2015 | 111.48 | 112.06 | 107.84 | 110.11 | 1,267,676 | -0.09(-0.08%) |
May 07, 2015 | 111.46 | 111.85 | 109.32 | 110.20 | 1,592,262 | -1.16(-1.04%) |
May 06, 2015 | 112.51 | 113.08 | 109.94 | 111.36 | 1,726,467 | +0.53(+0.48%) |
May 05, 2015 | 122.88 | 122.88 | 110.17 | 110.83 | 2,800,994 | -3.67(-3.21%) |
May 04, 2015 | 114.64 | 116.14 | 112.62 | 114.50 | 1,450,336 | +0.35(+0.31%) |
May 01, 2015 | 115.29 | 116.17 | 113.16 | 114.15 | 1,091,577 | -1.50(-1.29%) |
Apr 30, 2015 | 117.90 | 118.61 | 114.54 | 115.65 | 962,909 | -1.67(-1.43%) |
Apr 29, 2015 | 113.73 | 118.33 | 113.44 | 117.32 | 1,309,698 | +3.12(+2.74%) |
Apr 28, 2015 | 112.19 | 114.38 | 111.96 | 114.20 | 1,084,711 | +2.31(+2.07%) |
Apr 27, 2015 | 113.90 | 114.25 | 111.34 | 111.88 | 785,800 | -1.08(-0.96%) |
Apr 24, 2015 | 114.44 | 114.74 | 111.94 | 112.96 | 969,596 | -2.03(-1.76%) |
Apr 23, 2015 | 115.58 | 117.01 | 114.79 | 114.99 | 1,088,530 | +0.50(+0.44%) |
Apr 22, 2015 | 116.31 | 116.63 | 113.95 | 114.49 | 1,481,440 | -1.01(-0.88%) |
Apr 21, 2015 | 118.00 | 118.85 | 114.53 | 115.50 | 1,410,629 | -2.59(-2.20%) |
Apr 20, 2015 | 119.04 | 121.24 | 118.01 | 118.09 | 899,328 | -1.09(-0.91%) |
Apr 17, 2015 | 118.20 | 120.26 | 117.41 | 119.18 | 1,404,661 | -0.46(-0.38%) |
Apr 16, 2015 | 119.60 | 122.32 | 118.56 | 119.64 | 1,269,047 | -0.70(-0.58%) |
Apr 15, 2015 | 118.06 | 120.83 | 117.11 | 120.33 | 1,306,738 | +2.26(+1.91%) |
Apr 14, 2015 | 116.51 | 118.91 | 115.83 | 118.08 | 902,210 | +2.72(+2.35%) |
Apr 13, 2015 | 116.27 | 116.75 | 114.35 | 115.36 | 799,197 | -0.86(-0.74%) |
Apr 10, 2015 | 117.40 | 117.70 | 114.76 | 116.22 | 1,132,587 | -0.75(-0.64%) |
Apr 09, 2015 | 114.09 | 117.57 | 113.72 | 116.97 | 1,193,935 | +3.44(+3.03%) |
Apr 08, 2015 | 116.00 | 116.84 | 112.95 | 113.53 | 1,981,982 | -1.91(-1.65%) |
Apr 07, 2015 | 114.11 | 117.26 | 113.97 | 115.44 | 1,996,198 | +0.89(+0.78%) |
Apr 06, 2015 | 111.37 | 116.08 | 110.82 | 114.54 | 2,516,681 | +4.24(+3.84%) |
Apr 02, 2015 | 107.39 | 110.30 | 110.30 | 110.30 | 1,917,175 | +1.99(+1.84%) |
Apr 01, 2015 | 108.04 | 111.42 | 107.36 | 108.31 | 1,483,562 | +1.32(+1.23%) |
Mar 31, 2015 | 105.92 | 108.23 | 105.75 | 106.99 | 998,022 | -0.40(-0.37%) |
Mar 30, 2015 | 105.83 | 108.10 | 105.52 | 107.39 | 1,821,899 | +2.81(+2.68%) |
Mar 27, 2015 | 104.62 | 105.30 | 103.38 | 104.59 | 959,733 | -1.00(-0.95%) |
Mar 26, 2015 | 105.26 | 107.75 | 105.13 | 105.59 | 1,252,082 | +1.86(+1.79%) |
Mar 25, 2015 | 102.99 | 104.80 | 102.09 | 103.73 | 980,347 | +1.56(+1.53%) |
Mar 24, 2015 | 101.03 | 102.61 | 100.41 | 102.17 | 771,390 | +1.10(+1.09%) |
Mar 23, 2015 | 103.00 | 104.25 | 100.72 | 101.07 | 925,300 | -1.77(-1.72%) |
Mar 20, 2015 | 101.15 | 103.67 | 101.09 | 102.84 | 1,876,196 | +3.15(+3.16%) |
Mar 19, 2015 | 101.61 | 102.23 | 99.43 | 99.69 | 1,235,099 | -3.11(-3.03%) |
Mar 18, 2015 | 97.72 | 103.67 | 97.19 | 102.80 | 1,086,748 | +4.07(+4.12%) |
Mar 17, 2015 | 99.56 | 101.04 | 98.63 | 98.73 | 715,374 | -1.29(-1.29%) |
Mar 16, 2015 | 98.31 | 100.08 | 97.13 | 100.02 | 1,017,776 | +0.78(+0.79%) |
Mar 13, 2015 | 98.13 | 99.40 | 97.11 | 99.24 | 937,375 | -0.17(-0.17%) |
Mar 12, 2015 | 100.71 | 101.01 | 99.28 | 99.41 | 788,195 | -0.76(-0.76%) |
Mar 11, 2015 | 99.97 | 101.47 | 98.83 | 100.17 | 976,796 | +0.35(+0.35%) |
Mar 10, 2015 | 99.44 | 102.15 | 99.44 | 99.82 | 1,908,365 | -0.77(-0.77%) |
Mar 09, 2015 | 101.79 | 102.72 | 99.77 | 100.59 | 1,240,031 | -1.15(-1.13%) |
Mar 06, 2015 | 101.84 | 103.21 | 101.39 | 101.74 | 868,966 | -1.54(-1.49%) |
Mar 05, 2015 | 101.22 | 103.47 | 101.09 | 103.28 | 792,847 | +0.98(+0.95%) |
Mar 04, 2015 | 103.23 | 102.90 | 99.75 | 102.31 | 1,113,311 | -0.59(-0.58%) |
Mar 03, 2015 | 102.26 | 103.65 | 101.96 | 102.90 | 904,752 | +0.78(+0.76%) |