Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 103.22 | 103.48 | 101.47 | 101.94 | 872,357 | -2.36(-2.26%) |
May 28, 2015 | 104.83 | 105.77 | 104.04 | 104.30 | 632,918 | +0.59(+0.57%) |
May 27, 2015 | 102.89 | 104.01 | 102.70 | 103.71 | 442,222 | +0.48(+0.46%) |
May 26, 2015 | 103.95 | 104.13 | 102.60 | 103.23 | 947,488 | -1.04(-1.00%) |
May 22, 2015 | 104.27 | 104.27 | 104.27 | 0 | +0.27(+0.26%) | |
May 21, 2015 | 103.54 | 104.05 | 103.03 | 104.00 | 416,304 | +0.18(+0.17%) |
May 20, 2015 | 103.79 | 104.36 | 103.44 | 103.82 | 507,698 | +0.20(+0.19%) |
May 19, 2015 | 103.96 | 104.20 | 103.42 | 103.62 | 425,876 | -0.25(-0.24%) |
May 18, 2015 | 103.04 | 104.05 | 102.76 | 103.87 | 735,056 | +0.83(+0.81%) |
May 15, 2015 | 103.11 | 103.16 | 102.42 | 103.04 | 1,087,664 | +0.04(+0.04%) |
May 14, 2015 | 101.73 | 103.26 | 101.42 | 103.00 | 907,132 | +1.92(+1.90%) |
May 13, 2015 | 100.34 | 101.47 | 100.11 | 101.08 | 975,712 | +0.79(+0.79%) |
May 12, 2015 | 100.47 | 100.77 | 99.61 | 100.29 | 546,627 | -0.34(-0.34%) |
May 11, 2015 | 100.53 | 101.30 | 100.53 | 100.63 | 571,512 | -0.24(-0.24%) |
May 08, 2015 | 101.90 | 102.18 | 100.80 | 100.87 | 1,046,030 | -0.14(-0.14%) |
May 07, 2015 | 100.61 | 101.34 | 100.36 | 101.01 | 656,302 | +0.17(+0.17%) |
May 06, 2015 | 101.95 | 102.63 | 100.58 | 100.84 | 611,714 | -0.89(-0.87%) |
May 05, 2015 | 102.05 | 102.78 | 101.39 | 101.73 | 446,087 | -0.50(-0.49%) |
May 04, 2015 | 102.07 | 103.06 | 101.79 | 102.23 | 456,037 | +0.16(+0.16%) |
May 01, 2015 | 101.51 | 102.65 | 101.51 | 102.07 | 657,790 | +0.79(+0.78%) |
Apr 30, 2015 | 105.25 | 106.38 | 101.20 | 101.28 | 1,159,669 | -3.05(-2.92%) |
Apr 29, 2015 | 104.49 | 104.98 | 104.10 | 104.33 | 725,621 | -0.91(-0.86%) |
Apr 28, 2015 | 105.45 | 105.91 | 104.48 | 105.24 | 458,870 | -0.68(-0.64%) |
Apr 27, 2015 | 105.94 | 106.40 | 105.58 | 105.92 | 733,714 | +0.41(+0.39%) |
Apr 24, 2015 | 104.95 | 105.62 | 104.81 | 105.51 | 632,472 | +0.56(+0.53%) |
Apr 23, 2015 | 104.96 | 105.61 | 104.77 | 104.95 | 477,418 | +0.01(+0.01%) |
Apr 22, 2015 | 105.18 | 105.51 | 104.10 | 104.94 | 972,144 | -0.01(-0.01%) |
Apr 21, 2015 | 105.53 | 105.66 | 104.77 | 104.95 | 419,257 | -0.61(-0.58%) |
Apr 20, 2015 | 105.42 | 106.05 | 105.08 | 105.56 | 380,489 | +0.82(+0.78%) |
Apr 17, 2015 | 104.90 | 105.70 | 104.23 | 104.74 | 470,246 | -0.42(-0.40%) |
Apr 16, 2015 | 105.47 | 105.92 | 104.65 | 105.16 | 440,652 | -0.32(-0.30%) |
Apr 15, 2015 | 105.88 | 106.41 | 105.41 | 105.48 | 406,942 | +0.09(+0.09%) |
Apr 14, 2015 | 105.75 | 106.25 | 105.12 | 105.39 | 522,674 | -0.36(-0.34%) |
Apr 13, 2015 | 106.50 | 106.95 | 105.60 | 105.75 | 268,996 | -0.82(-0.77%) |
Apr 10, 2015 | 106.81 | 107.14 | 106.32 | 106.57 | 266,757 | -0.12(-0.11%) |
Apr 09, 2015 | 106.92 | 107.14 | 106.25 | 106.69 | 544,146 | -0.02(-0.02%) |
Apr 08, 2015 | 106.53 | 106.83 | 105.84 | 106.71 | 534,347 | +0.67(+0.63%) |
Apr 07, 2015 | 105.90 | 106.57 | 105.73 | 106.04 | 403,484 | +0.14(+0.13%) |
Apr 06, 2015 | 105.64 | 106.45 | 104.88 | 105.90 | 433,557 | +0.12(+0.11%) |
Apr 02, 2015 | 105.78 | 105.78 | 105.78 | 0 | +0.69(+0.66%) | |
Apr 01, 2015 | 106.10 | 106.31 | 104.55 | 105.09 | 994,947 | -1.02(-0.96%) |
Mar 31, 2015 | 106.83 | 107.41 | 105.97 | 106.11 | 697,663 | -1.06(-0.99%) |
Mar 30, 2015 | 105.17 | 107.42 | 104.99 | 107.17 | 730,928 | +2.88(+2.76%) |
Mar 27, 2015 | 104.22 | 104.49 | 102.67 | 104.29 | 819,793 | +0.40(+0.39%) |
Mar 26, 2015 | 104.37 | 104.58 | 103.62 | 103.89 | 576,816 | -0.48(-0.46%) |
Mar 25, 2015 | 105.86 | 106.21 | 104.36 | 104.37 | 530,125 | -1.11(-1.05%) |
Mar 24, 2015 | 105.39 | 106.65 | 105.39 | 105.48 | 961,800 | +0.17(+0.16%) |
Mar 23, 2015 | 106.36 | 107.06 | 104.76 | 105.31 | 1,136,521 | -1.97(-1.84%) |
Mar 20, 2015 | 108.69 | 109.20 | 107.07 | 107.28 | 1,840,911 | -5.73(-5.07%) |
Mar 19, 2015 | 114.52 | 114.52 | 112.67 | 113.01 | 652,958 | -2.29(-1.99%) |
Mar 18, 2015 | 114.40 | 115.97 | 113.56 | 115.30 | 751,642 | +0.63(+0.55%) |
Mar 17, 2015 | 115.10 | 115.14 | 113.98 | 114.67 | 336,163 | -0.71(-0.62%) |
Mar 16, 2015 | 115.13 | 115.75 | 114.61 | 115.38 | 439,455 | +0.54(+0.47%) |
Mar 13, 2015 | 115.22 | 115.22 | 114.06 | 114.84 | 474,556 | -0.65(-0.56%) |
Mar 12, 2015 | 114.29 | 115.64 | 113.76 | 115.49 | 293,082 | +1.60(+1.40%) |
Mar 11, 2015 | 114.09 | 114.63 | 113.68 | 113.89 | 369,128 | -0.76(-0.66%) |
Mar 10, 2015 | 115.77 | 116.09 | 114.39 | 114.65 | 579,779 | -2.03(-1.74%) |
Mar 09, 2015 | 115.71 | 117.10 | 115.15 | 116.68 | 607,127 | +0.89(+0.77%) |
Mar 06, 2015 | 115.68 | 116.31 | 114.96 | 115.79 | 525,998 | -0.44(-0.38%) |
Mar 05, 2015 | 116.54 | 116.54 | 115.51 | 116.23 | 423,093 | +0.09(+0.08%) |
Mar 04, 2015 | 116.20 | 114.19 | 116.14 | 739,556 | -0.58(-0.50%) | |
Mar 03, 2015 | 116.24 | 116.72 | 626,392 | -2.18(-1.83%) |