Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 103.85 | 103.85 | 101.98 | 102.44 | 2,589,088 | -1.56(-1.50%) |
May 28, 2015 | 104.84 | 104.98 | 103.14 | 104.00 | 1,356,160 | -0.92(-0.88%) |
May 27, 2015 | 104.28 | 105.05 | 103.56 | 104.92 | 1,138,420 | +0.61(+0.59%) |
May 26, 2015 | 105.83 | 105.90 | 104.07 | 104.31 | 1,207,440 | -1.79(-1.69%) |
May 22, 2015 | 106.47 | 106.10 | 106.10 | 106.10 | 1,103,231 | -0.35(-0.33%) |
May 21, 2015 | 104.44 | 106.61 | 104.41 | 106.45 | 2,489,955 | +2.08(+1.99%) |
May 20, 2015 | 103.89 | 104.67 | 103.45 | 104.38 | 1,073,226 | +0.51(+0.49%) |
May 19, 2015 | 104.30 | 104.51 | 103.00 | 103.87 | 974,305 | -0.51(-0.49%) |
May 18, 2015 | 103.84 | 104.56 | 102.84 | 104.38 | 1,215,230 | +0.32(+0.31%) |
May 15, 2015 | 105.87 | 106.11 | 103.46 | 104.05 | 1,336,497 | -1.92(-1.81%) |
May 14, 2015 | 105.78 | 106.09 | 105.21 | 105.97 | 1,027,426 | +1.21(+1.15%) |
May 13, 2015 | 103.67 | 105.30 | 103.47 | 104.77 | 1,304,400 | +1.32(+1.27%) |
May 12, 2015 | 103.56 | 103.82 | 102.81 | 103.45 | 1,017,617 | -0.57(-0.55%) |
May 11, 2015 | 103.66 | 104.62 | 103.57 | 104.02 | 1,199,326 | +0.68(+0.66%) |
May 08, 2015 | 104.12 | 104.61 | 103.11 | 103.34 | 1,515,238 | +0.45(+0.44%) |
May 07, 2015 | 102.94 | 103.30 | 102.36 | 102.89 | 1,208,293 | -0.08(-0.08%) |
May 06, 2015 | 103.47 | 103.71 | 102.38 | 102.97 | 1,795,313 | -0.45(-0.44%) |
May 05, 2015 | 103.22 | 105.01 | 102.91 | 103.42 | 3,326,301 | +0.50(+0.49%) |
May 04, 2015 | 102.36 | 103.22 | 102.10 | 102.92 | 1,476,008 | +0.79(+0.77%) |
May 01, 2015 | 101.62 | 102.72 | 101.08 | 102.14 | 1,546,721 | +1.13(+1.12%) |
Apr 30, 2015 | 100.68 | 101.27 | 100.22 | 101.00 | 2,046,362 | -0.27(-0.27%) |
Apr 29, 2015 | 99.87 | 102.27 | 99.03 | 101.27 | 2,657,127 | -0.51(-0.50%) |
Apr 28, 2015 | 100.70 | 102.21 | 99.03 | 101.78 | 4,950,332 | -3.90(-3.69%) |
Apr 27, 2015 | 103.86 | 105.76 | 103.72 | 105.68 | 2,059,313 | +2.03(+1.96%) |
Apr 24, 2015 | 104.15 | 104.30 | 103.19 | 103.65 | 988,325 | -0.80(-0.76%) |
Apr 23, 2015 | 104.56 | 105.08 | 103.58 | 104.45 | 1,379,005 | -0.03(-0.03%) |
Apr 22, 2015 | 103.36 | 104.57 | 102.54 | 104.48 | 1,722,405 | +1.12(+1.09%) |
Apr 21, 2015 | 103.91 | 104.17 | 102.78 | 103.36 | 1,158,542 | -0.58(-0.56%) |
Apr 20, 2015 | 103.58 | 104.45 | 103.28 | 103.94 | 1,537,182 | +1.15(+1.12%) |
Apr 17, 2015 | 103.44 | 103.44 | 102.67 | 102.79 | 2,183,604 | -1.56(-1.50%) |
Apr 16, 2015 | 103.99 | 104.67 | 103.48 | 104.35 | 1,712,472 | -0.15(-0.15%) |
Apr 15, 2015 | 102.85 | 104.80 | 102.85 | 104.51 | 1,312,562 | +1.96(+1.92%) |
Apr 14, 2015 | 101.92 | 102.86 | 101.34 | 102.54 | 1,057,852 | +0.58(+0.56%) |
Apr 13, 2015 | 101.97 | 102.49 | 101.35 | 101.97 | 740,105 | -0.02(-0.02%) |
Apr 10, 2015 | 101.46 | 102.25 | 100.54 | 101.99 | 937,077 | +0.64(+0.63%) |
Apr 09, 2015 | 101.16 | 101.68 | 99.95 | 101.35 | 1,130,487 | +0.05(+0.05%) |
Apr 08, 2015 | 100.90 | 101.55 | 99.96 | 101.30 | 1,534,074 | -0.19(-0.19%) |
Apr 07, 2015 | 102.58 | 102.81 | 101.38 | 101.49 | 1,056,326 | -1.29(-1.25%) |
Apr 06, 2015 | 99.46 | 103.70 | 99.39 | 102.78 | 1,706,210 | +2.93(+2.93%) |
Apr 02, 2015 | 100.11 | 99.85 | 99.85 | 99.85 | 1,246,502 | -0.35(-0.35%) |
Apr 01, 2015 | 100.22 | 101.13 | 98.93 | 100.20 | 1,260,420 | -0.31(-0.31%) |
Mar 31, 2015 | 100.44 | 100.82 | 99.43 | 100.51 | 1,345,778 | -0.45(-0.44%) |
Mar 30, 2015 | 100.78 | 101.32 | 100.28 | 100.96 | 1,189,802 | +0.98(+0.98%) |
Mar 27, 2015 | 99.87 | 100.05 | 98.96 | 99.98 | 860,256 | +0.67(+0.67%) |
Mar 26, 2015 | 98.46 | 99.68 | 98.10 | 99.31 | 1,544,404 | +0.31(+0.32%) |
Mar 25, 2015 | 101.50 | 101.92 | 98.93 | 99.00 | 1,853,933 | -2.15(-2.12%) |
Mar 24, 2015 | 100.79 | 101.59 | 100.07 | 101.15 | 1,207,417 | +0.41(+0.41%) |
Mar 23, 2015 | 102.26 | 102.27 | 100.48 | 100.73 | 1,512,217 | -0.96(-0.95%) |
Mar 20, 2015 | 101.33 | 102.39 | 100.84 | 101.70 | 3,001,877 | +0.52(+0.51%) |
Mar 19, 2015 | 102.20 | 102.33 | 100.56 | 101.18 | 1,068,655 | -1.75(-1.70%) |
Mar 18, 2015 | 100.56 | 103.11 | 99.41 | 102.93 | 1,971,572 | +1.87(+1.85%) |
Mar 17, 2015 | 100.70 | 101.14 | 99.82 | 101.06 | 1,346,585 | -0.52(-0.51%) |
Mar 16, 2015 | 100.06 | 101.66 | 99.85 | 101.58 | 1,264,181 | +1.96(+1.97%) |
Mar 13, 2015 | 99.86 | 99.86 | 98.90 | 99.62 | 1,484,007 | -0.58(-0.58%) |
Mar 12, 2015 | 100.08 | 100.39 | 98.90 | 100.20 | 1,603,565 | +0.65(+0.65%) |
Mar 11, 2015 | 99.25 | 99.73 | 98.04 | 99.55 | 1,969,783 | +0.67(+0.68%) |
Mar 10, 2015 | 98.97 | 99.53 | 98.33 | 98.88 | 1,224,026 | -1.32(-1.32%) |
Mar 09, 2015 | 99.98 | 100.33 | 99.44 | 100.20 | 2,158,948 | +0.12(+0.12%) |
Mar 06, 2015 | 102.18 | 102.57 | 99.78 | 100.08 | 2,442,553 | -3.34(-3.23%) |
Mar 05, 2015 | 102.97 | 103.43 | 102.10 | 103.42 | 1,304,238 | +0.63(+0.61%) |
Mar 04, 2015 | 103.73 | 104.40 | 102.09 | 102.80 | 1,560,795 | -1.60(-1.53%) |
Mar 03, 2015 | 105.50 | 106.57 | 104.07 | 104.40 | 1,001,285 | -0.34(-0.32%) |