Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 103.96 | 103.98 | 103.17 | 103.69 | 2,547,108 | -0.14(-0.13%) |
May 28, 2015 | 102.99 | 103.86 | 102.91 | 103.82 | 1,493,244 | +0.32(+0.31%) |
May 27, 2015 | 102.94 | 103.67 | 102.73 | 103.50 | 1,234,019 | +0.57(+0.55%) |
May 26, 2015 | 103.92 | 103.94 | 102.60 | 102.94 | 953,415 | -1.30(-1.25%) |
May 22, 2015 | 104.55 | 104.24 | 104.24 | 104.24 | 1,103,758 | -0.70(-0.67%) |
May 21, 2015 | 104.40 | 105.19 | 104.32 | 104.94 | 945,216 | +0.42(+0.41%) |
May 20, 2015 | 104.91 | 105.03 | 104.31 | 104.52 | 885,283 | -0.15(-0.14%) |
May 19, 2015 | 105.13 | 105.18 | 104.39 | 104.66 | 1,254,404 | -0.11(-0.10%) |
May 18, 2015 | 104.62 | 105.02 | 104.43 | 104.77 | 836,827 | -0.24(-0.23%) |
May 15, 2015 | 104.91 | 105.11 | 104.06 | 105.02 | 963,579 | +0.12(+0.11%) |
May 14, 2015 | 103.86 | 104.91 | 103.40 | 104.90 | 945,391 | +1.79(+1.74%) |
May 13, 2015 | 102.71 | 103.50 | 102.36 | 103.11 | 1,128,701 | +0.51(+0.49%) |
May 12, 2015 | 102.17 | 102.97 | 101.76 | 102.60 | 1,079,779 | -0.12(-0.11%) |
May 11, 2015 | 103.40 | 103.78 | 102.60 | 102.72 | 1,317,268 | -1.09(-1.05%) |
May 08, 2015 | 101.77 | 104.52 | 101.60 | 103.81 | 1,031,421 | +1.37(+1.33%) |
May 07, 2015 | 101.56 | 102.55 | 101.38 | 102.45 | 1,055,520 | +0.70(+0.69%) |
May 06, 2015 | 102.01 | 102.36 | 101.31 | 101.74 | 1,765,554 | +0.13(+0.12%) |
May 05, 2015 | 103.47 | 103.88 | 101.40 | 101.61 | 1,484,349 | -1.46(-1.41%) |
May 04, 2015 | 103.32 | 103.70 | 102.83 | 103.07 | 1,200,474 | +0.02(+0.02%) |
May 01, 2015 | 101.54 | 103.13 | 101.36 | 103.05 | 1,660,115 | +1.78(+1.76%) |
Apr 30, 2015 | 103.16 | 103.29 | 101.14 | 101.27 | 1,953,641 | -2.20(-2.12%) |
Apr 29, 2015 | 101.80 | 103.68 | 100.91 | 103.47 | 2,350,151 | +1.30(+1.27%) |
Apr 28, 2015 | 102.94 | 103.44 | 99.51 | 102.17 | 3,548,654 | -2.82(-2.69%) |
Apr 27, 2015 | 105.08 | 105.35 | 104.49 | 104.99 | 1,695,308 | +0.45(+0.43%) |
Apr 24, 2015 | 104.81 | 105.03 | 104.23 | 104.53 | 773,625 | -0.24(-0.23%) |
Apr 23, 2015 | 104.92 | 105.28 | 104.57 | 104.77 | 558,722 | -0.18(-0.17%) |
Apr 22, 2015 | 104.80 | 104.96 | 104.05 | 104.95 | 1,226,735 | +0.15(+0.15%) |
Apr 21, 2015 | 105.11 | 105.48 | 104.42 | 104.80 | 1,086,749 | -0.24(-0.23%) |
Apr 20, 2015 | 104.89 | 105.30 | 104.59 | 105.04 | 948,213 | +0.86(+0.82%) |
Apr 17, 2015 | 104.98 | 105.15 | 103.54 | 104.18 | 1,315,734 | -1.47(-1.40%) |
Apr 16, 2015 | 105.44 | 106.09 | 105.16 | 105.66 | 895,365 | -0.17(-0.16%) |
Apr 15, 2015 | 105.24 | 106.06 | 105.16 | 105.83 | 940,204 | +0.79(+0.75%) |
Apr 14, 2015 | 104.44 | 105.20 | 104.05 | 105.04 | 1,123,422 | +0.65(+0.62%) |
Apr 13, 2015 | 104.99 | 105.67 | 104.36 | 104.39 | 992,726 | -0.84(-0.80%) |
Apr 10, 2015 | 104.91 | 105.76 | 104.40 | 105.23 | 1,047,348 | +0.45(+0.43%) |
Apr 09, 2015 | 104.45 | 105.08 | 104.27 | 104.78 | 997,103 | +0.47(+0.45%) |
Apr 08, 2015 | 103.74 | 104.45 | 103.74 | 104.31 | 892,852 | +0.70(+0.67%) |
Apr 07, 2015 | 103.62 | 104.25 | 103.45 | 103.61 | 571,318 | -0.06(-0.06%) |
Apr 06, 2015 | 102.38 | 103.98 | 102.23 | 103.68 | 1,200,556 | +1.15(+1.12%) |
Apr 02, 2015 | 102.34 | 102.53 | 102.53 | 102.53 | 996,058 | -0.15(-0.15%) |
Apr 01, 2015 | 103.44 | 103.61 | 102.33 | 102.68 | 1,414,802 | -0.76(-0.73%) |
Mar 31, 2015 | 103.40 | 104.37 | 103.27 | 103.44 | 1,027,801 | -0.37(-0.36%) |
Mar 30, 2015 | 103.90 | 104.61 | 103.41 | 103.81 | 1,314,648 | +0.50(+0.48%) |
Mar 27, 2015 | 103.22 | 103.59 | 102.83 | 103.31 | 1,191,164 | -0.02(-0.02%) |
Mar 26, 2015 | 102.65 | 103.68 | 102.63 | 103.33 | 1,138,506 | +0.40(+0.39%) |
Mar 25, 2015 | 103.25 | 103.98 | 102.48 | 102.94 | 2,093,902 | +0.22(+0.21%) |
Mar 24, 2015 | 103.35 | 103.61 | 102.66 | 102.72 | 1,690,734 | -0.63(-0.61%) |
Mar 23, 2015 | 104.42 | 104.42 | 103.34 | 103.35 | 1,426,624 | -0.89(-0.86%) |
Mar 20, 2015 | 104.68 | 104.92 | 104.22 | 104.25 | 1,738,758 | +0.23(+0.23%) |
Mar 19, 2015 | 104.15 | 104.48 | 103.38 | 104.01 | 1,070,745 | -0.62(-0.60%) |
Mar 18, 2015 | 102.98 | 105.31 | 101.96 | 104.64 | 1,480,429 | +1.26(+1.22%) |
Mar 17, 2015 | 103.47 | 103.88 | 102.56 | 103.38 | 1,278,727 | -0.78(-0.75%) |
Mar 16, 2015 | 103.80 | 104.53 | 103.53 | 104.16 | 1,349,780 | +0.63(+0.61%) |
Mar 13, 2015 | 104.29 | 104.49 | 103.11 | 103.52 | 1,187,949 | -1.21(-1.16%) |
Mar 12, 2015 | 103.50 | 104.80 | 103.50 | 104.73 | 1,139,429 | +1.18(+1.14%) |
Mar 11, 2015 | 103.56 | 104.36 | 103.38 | 103.55 | 1,291,079 | -0.35(-0.34%) |
Mar 10, 2015 | 103.78 | 104.45 | 103.24 | 103.90 | 1,841,274 | -0.90(-0.85%) |
Mar 09, 2015 | 103.72 | 105.11 | 103.56 | 104.80 | 1,235,617 | +1.08(+1.04%) |
Mar 06, 2015 | 105.36 | 105.56 | 103.56 | 103.72 | 1,504,175 | -1.58(-1.50%) |
Mar 05, 2015 | 105.28 | 105.41 | 104.35 | 105.30 | 1,141,735 | +0.53(+0.51%) |
Mar 04, 2015 | 104.41 | 105.10 | 103.49 | 104.77 | 1,864,317 | -0.01(-0.01%) |
Mar 03, 2015 | 103.97 | 104.94 | 103.46 | 104.78 | 1,307,456 | +0.21(+0.20%) |