Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 120.87 | 122.40 | 119.85 | 119.85 | 7,438 | -0.17(-0.14%) |
May 28, 2015 | 119.68 | 121.89 | 119.00 | 120.02 | 11,644 | -0.34(-0.28%) |
May 27, 2015 | 120.19 | 120.70 | 119.00 | 120.36 | 8,115 | -0.34(-0.28%) |
May 26, 2015 | 119.50 | 126.48 | 119.17 | 120.70 | 12,180 | +0.17(+0.14%) |
May 22, 2015 | 120.87 | 120.53 | 120.53 | 120.53 | 2,170 | +0.00(+0.00%) |
May 21, 2015 | 122.74 | 122.74 | 117.47 | 120.53 | 3,687 | -0.51(-0.42%) |
May 20, 2015 | 120.02 | 121.89 | 117.47 | 121.04 | 3,618 | +0.77(+0.64%) |
May 19, 2015 | 129.03 | 129.20 | 117.64 | 120.28 | 12,838 | -8.92(-6.91%) |
May 18, 2015 | 131.75 | 132.07 | 124.61 | 129.20 | 6,606 | -1.02(-0.78%) |
May 15, 2015 | 130.56 | 132.09 | 123.08 | 130.22 | 9,546 | -0.68(-0.52%) |
May 14, 2015 | 129.37 | 131.92 | 127.50 | 130.90 | 10,701 | +1.70(+1.32%) |
May 13, 2015 | 127.84 | 129.54 | 123.93 | 129.20 | 10,163 | +1.36(+1.06%) |
May 12, 2015 | 120.70 | 127.67 | 117.64 | 127.84 | 15,928 | +7.48(+6.21%) |
May 11, 2015 | 119.34 | 122.74 | 119.00 | 120.36 | 8,560 | +1.53(+1.29%) |
May 08, 2015 | 115.60 | 119.85 | 115.09 | 118.83 | 12,462 | +3.40(+2.95%) |
May 07, 2015 | 113.73 | 115.60 | 112.37 | 115.43 | 3,695 | +2.21(+1.95%) |
May 06, 2015 | 114.41 | 115.09 | 112.20 | 113.22 | 4,730 | -1.87(-1.62%) |
May 05, 2015 | 114.24 | 116.11 | 111.69 | 115.09 | 4,673 | -0.77(-0.66%) |
May 04, 2015 | 111.35 | 115.94 | 108.80 | 115.86 | 7,307 | +5.36(+4.85%) |
May 01, 2015 | 115.09 | 116.45 | 110.50 | 110.50 | 11,513 | -2.38(-2.11%) |
Apr 30, 2015 | 117.98 | 117.98 | 112.54 | 112.88 | 13,916 | -1.02(-0.90%) |
Apr 29, 2015 | 112.88 | 115.60 | 112.71 | 113.90 | 7,041 | +0.34(+0.30%) |
Apr 28, 2015 | 116.96 | 118.49 | 111.18 | 113.56 | 11,681 | -2.89(-2.48%) |
Apr 27, 2015 | 118.15 | 122.06 | 115.60 | 116.45 | 33,752 | +0.00(+0.00%) |
Apr 24, 2015 | 118.15 | 118.83 | 113.22 | 116.45 | 91,851 | -4.59(-3.79%) |
Apr 23, 2015 | 122.40 | 125.46 | 120.19 | 121.04 | 3,686 | -1.36(-1.11%) |
Apr 22, 2015 | 123.42 | 126.65 | 120.36 | 122.40 | 3,114 | -1.02(-0.83%) |
Apr 21, 2015 | 123.93 | 128.52 | 119.41 | 123.42 | 4,180 | -2.38(-1.89%) |
Apr 20, 2015 | 136.51 | 136.51 | 120.53 | 125.80 | 6,695 | -9.18(-6.80%) |
Apr 17, 2015 | 138.89 | 138.89 | 132.77 | 134.98 | 3,836 | -2.55(-1.85%) |
Apr 16, 2015 | 135.32 | 140.93 | 134.47 | 137.53 | 4,042 | +1.87(+1.38%) |
Apr 15, 2015 | 130.90 | 139.40 | 129.71 | 135.66 | 13,082 | +4.50(+3.43%) |
Apr 14, 2015 | 120.36 | 133.96 | 120.19 | 131.16 | 15,516 | +10.97(+9.12%) |
Apr 13, 2015 | 116.96 | 120.70 | 115.94 | 120.19 | 2,983 | +3.91(+3.36%) |
Apr 10, 2015 | 116.79 | 118.83 | 116.11 | 116.28 | 2,642 | +0.17(+0.15%) |
Apr 09, 2015 | 114.92 | 118.83 | 113.73 | 116.11 | 833 | +1.19(+1.04%) |
Apr 08, 2015 | 119.85 | 119.85 | 113.22 | 114.92 | 1,274 | -0.68(-0.59%) |
Apr 07, 2015 | 118.01 | 119.85 | 114.24 | 115.60 | 1,872 | -3.06(-2.58%) |
Apr 06, 2015 | 112.88 | 120.70 | 108.29 | 118.66 | 3,963 | +5.95(+5.28%) |
Apr 02, 2015 | 114.58 | 112.71 | 112.71 | 112.71 | 3,129 | -1.87(-1.63%) |
Apr 01, 2015 | 119.00 | 119.68 | 111.01 | 114.58 | 3,730 | -2.72(-2.32%) |
Mar 31, 2015 | 115.77 | 118.66 | 113.56 | 117.30 | 1,560 | +0.51(+0.44%) |
Mar 30, 2015 | 119.00 | 119.00 | 114.75 | 116.79 | 2,397 | -1.53(-1.29%) |
Mar 27, 2015 | 116.45 | 117.47 | 114.60 | 118.32 | 2,392 | +0.85(+0.72%) |
Mar 26, 2015 | 120.53 | 122.40 | 110.84 | 117.47 | 6,630 | -4.25(-3.49%) |
Mar 25, 2015 | 125.12 | 128.86 | 119.85 | 121.72 | 10,985 | -2.21(-1.78%) |
Mar 24, 2015 | 123.42 | 137.53 | 121.35 | 123.93 | 28,818 | +1.36(+1.11%) |
Mar 23, 2015 | 123.76 | 123.93 | 120.36 | 122.57 | 1,168 | -2.04(-1.64%) |
Mar 20, 2015 | 124.15 | 130.39 | 120.70 | 124.61 | 4,653 | -2.38(-1.87%) |
Mar 19, 2015 | 125.12 | 129.88 | 119.19 | 126.99 | 3,112 | +1.36(+1.08%) |
Mar 18, 2015 | 127.50 | 134.13 | 122.86 | 125.63 | 4,808 | -2.89(-2.25%) |
Mar 17, 2015 | 120.70 | 133.03 | 118.80 | 128.52 | 8,322 | +7.82(+6.48%) |
Mar 16, 2015 | 113.22 | 121.72 | 107.10 | 120.70 | 11,657 | +8.16(+7.25%) |
Mar 13, 2015 | 112.20 | 115.26 | 105.40 | 112.54 | 6,615 | +0.68(+0.61%) |
Mar 12, 2015 | 117.64 | 124.07 | 111.01 | 111.86 | 3,281 | -4.93(-4.22%) |
Mar 11, 2015 | 124.44 | 124.44 | 114.75 | 116.79 | 7,812 | -8.98(-7.14%) |
Mar 10, 2015 | 129.37 | 134.47 | 122.40 | 125.77 | 5,275 | -3.60(-2.78%) |
Mar 09, 2015 | 134.64 | 135.66 | 123.08 | 129.37 | 6,135 | -5.10(-3.79%) |
Mar 06, 2015 | 138.21 | 139.06 | 131.75 | 134.47 | 5,722 | -4.93(-3.54%) |
Mar 05, 2015 | 136.00 | 142.46 | 130.73 | 139.40 | 9,628 | +4.42(+3.27%) |
Mar 04, 2015 | 127.50 | 135.15 | 127.16 | 134.98 | 9,867 | +7.82(+6.15%) |
Mar 03, 2015 | 135.49 | 137.87 | 125.80 | 127.16 | 6,077 | -6.80(-5.07%) |