Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 103.27 | 103.72 | 100.75 | 101.25 | 109,177 | -2.31(-2.23%) |
May 28, 2015 | 101.11 | 103.77 | 100.83 | 103.56 | 186,059 | +2.51(+2.49%) |
May 27, 2015 | 99.61 | 102.12 | 97.85 | 101.05 | 234,590 | +2.09(+2.11%) |
May 26, 2015 | 98.27 | 100.42 | 97.29 | 98.96 | 135,614 | +0.77(+0.79%) |
May 22, 2015 | 96.94 | 98.18 | 98.18 | 98.18 | 233,332 | +1.54(+1.59%) |
May 21, 2015 | 96.04 | 97.19 | 94.94 | 96.65 | 181,077 | +0.72(+0.75%) |
May 20, 2015 | 95.77 | 97.25 | 95.14 | 95.93 | 92,429 | +0.46(+0.48%) |
May 19, 2015 | 96.00 | 96.20 | 93.37 | 95.47 | 152,077 | -0.12(-0.13%) |
May 18, 2015 | 94.07 | 95.96 | 93.28 | 95.60 | 147,613 | +1.83(+1.95%) |
May 15, 2015 | 94.22 | 95.48 | 92.35 | 93.76 | 67,330 | -0.30(-0.32%) |
May 14, 2015 | 95.02 | 96.11 | 92.45 | 94.07 | 147,090 | -0.39(-0.41%) |
May 13, 2015 | 93.36 | 95.06 | 93.03 | 94.46 | 80,642 | +0.79(+0.84%) |
May 12, 2015 | 94.31 | 97.00 | 92.41 | 93.67 | 176,139 | -0.96(-1.01%) |
May 11, 2015 | 105.28 | 109.05 | 92.85 | 94.63 | 403,109 | -14.39(-13.20%) |
May 08, 2015 | 109.51 | 110.58 | 106.91 | 109.02 | 84,641 | +0.22(+0.20%) |
May 07, 2015 | 108.09 | 110.98 | 107.93 | 108.80 | 76,596 | +0.06(+0.06%) |
May 06, 2015 | 109.25 | 109.25 | 106.95 | 108.73 | 67,788 | +0.36(+0.33%) |
May 05, 2015 | 107.62 | 111.05 | 107.62 | 108.37 | 168,758 | +0.07(+0.07%) |
May 04, 2015 | 107.48 | 109.38 | 106.88 | 108.30 | 55,870 | +0.55(+0.51%) |
May 01, 2015 | 109.68 | 109.68 | 105.64 | 107.75 | 55,815 | -0.99(-0.91%) |
Apr 30, 2015 | 111.58 | 111.89 | 107.84 | 108.75 | 75,826 | -2.23(-2.01%) |
Apr 29, 2015 | 111.17 | 112.68 | 110.24 | 110.98 | 58,019 | -1.04(-0.93%) |
Apr 28, 2015 | 111.39 | 113.40 | 108.36 | 112.02 | 40,749 | +1.67(+1.51%) |
Apr 27, 2015 | 109.88 | 112.08 | 108.90 | 110.35 | 81,703 | +1.15(+1.05%) |
Apr 24, 2015 | 108.35 | 110.30 | 108.06 | 109.20 | 70,098 | +1.20(+1.11%) |
Apr 23, 2015 | 108.19 | 109.50 | 105.07 | 108.00 | 83,440 | +0.02(+0.01%) |
Apr 22, 2015 | 110.73 | 111.07 | 107.41 | 107.98 | 151,243 | -2.36(-2.14%) |
Apr 21, 2015 | 105.91 | 111.49 | 105.91 | 110.34 | 111,169 | +5.01(+4.76%) |
Apr 20, 2015 | 105.85 | 106.55 | 102.61 | 105.33 | 136,970 | -0.18(-0.17%) |
Apr 17, 2015 | 108.21 | 109.33 | 105.45 | 105.51 | 71,951 | -3.48(-3.19%) |
Apr 16, 2015 | 109.82 | 112.35 | 107.93 | 108.99 | 83,996 | -0.50(-0.46%) |
Apr 15, 2015 | 108.80 | 113.12 | 106.98 | 109.49 | 110,903 | +1.49(+1.38%) |
Apr 14, 2015 | 115.37 | 117.86 | 107.33 | 108.00 | 123,920 | -7.77(-6.71%) |
Apr 13, 2015 | 106.49 | 119.87 | 106.49 | 115.77 | 354,535 | +9.53(+8.97%) |
Apr 10, 2015 | 109.56 | 110.49 | 104.86 | 106.24 | 114,564 | -2.90(-2.65%) |
Apr 09, 2015 | 107.91 | 109.77 | 106.14 | 109.14 | 139,911 | +1.57(+1.46%) |
Apr 08, 2015 | 107.55 | 109.27 | 105.17 | 107.57 | 165,461 | +0.50(+0.47%) |
Apr 07, 2015 | 110.27 | 111.50 | 106.81 | 107.07 | 138,722 | -3.08(-2.80%) |
Apr 06, 2015 | 109.97 | 112.48 | 107.07 | 110.15 | 71,760 | -0.13(-0.12%) |
Apr 02, 2015 | 110.80 | 110.28 | 110.28 | 110.28 | 171,234 | -0.04(-0.04%) |
Apr 01, 2015 | 106.33 | 110.50 | 106.00 | 110.32 | 147,097 | +4.24(+4.00%) |
Mar 31, 2015 | 107.15 | 107.30 | 105.55 | 106.08 | 71,595 | -1.81(-1.68%) |
Mar 30, 2015 | 110.32 | 111.36 | 107.38 | 107.89 | 115,156 | -1.89(-1.72%) |
Mar 27, 2015 | 113.02 | 114.78 | 109.22 | 109.78 | 108,107 | -3.07(-2.72%) |
Mar 26, 2015 | 115.59 | 118.42 | 112.60 | 112.85 | 180,102 | -2.44(-2.12%) |
Mar 25, 2015 | 116.39 | 116.91 | 114.16 | 115.29 | 209,517 | -0.99(-0.85%) |
Mar 24, 2015 | 116.62 | 118.01 | 114.96 | 116.28 | 89,781 | +0.11(+0.10%) |
Mar 23, 2015 | 111.47 | 116.63 | 111.05 | 116.17 | 173,629 | +4.99(+4.49%) |
Mar 20, 2015 | 107.89 | 111.98 | 107.86 | 111.18 | 94,007 | +3.19(+2.95%) |
Mar 19, 2015 | 113.00 | 113.37 | 107.59 | 107.99 | 85,278 | -5.65(-4.97%) |
Mar 18, 2015 | 112.48 | 115.77 | 112.44 | 113.64 | 63,107 | +0.61(+0.54%) |
Mar 17, 2015 | 111.49 | 114.31 | 111.19 | 113.03 | 90,502 | +0.96(+0.85%) |
Mar 16, 2015 | 115.04 | 115.64 | 109.18 | 112.07 | 128,234 | -2.04(-1.79%) |
Mar 13, 2015 | 111.21 | 114.93 | 110.45 | 114.11 | 175,258 | +2.47(+2.21%) |
Mar 12, 2015 | 108.29 | 111.92 | 107.84 | 111.65 | 122,448 | +3.34(+3.09%) |
Mar 11, 2015 | 106.26 | 108.73 | 105.82 | 108.31 | 174,118 | +1.52(+1.42%) |
Mar 10, 2015 | 105.31 | 107.55 | 104.79 | 106.79 | 96,884 | +0.37(+0.34%) |
Mar 09, 2015 | 105.30 | 108.53 | 104.53 | 106.42 | 127,142 | +0.97(+0.92%) |
Mar 06, 2015 | 104.93 | 106.26 | 103.74 | 105.45 | 130,762 | +0.05(+0.05%) |
Mar 05, 2015 | 104.53 | 105.62 | 103.87 | 105.40 | 125,992 | +1.42(+1.36%) |
Mar 04, 2015 | 104.02 | 104.33 | 102.97 | 103.98 | 136,731 | -0.58(-0.55%) |
Mar 03, 2015 | 105.45 | 106.26 | 103.30 | 104.56 | 120,687 | -0.89(-0.85%) |