Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 102.84 | 102.93 | 100.80 | 101.07 | 105,921 | -2.05(-1.99%) |
May 28, 2015 | 102.87 | 103.39 | 101.92 | 103.12 | 40,572 | +0.25(+0.24%) |
May 27, 2015 | 102.18 | 103.30 | 101.75 | 102.87 | 54,176 | +0.80(+0.78%) |
May 26, 2015 | 102.62 | 103.38 | 101.47 | 102.07 | 63,110 | -0.56(-0.55%) |
May 25, 2015 | 103.18 | 103.43 | 102.49 | 102.63 | 10,848 | -0.31(-0.30%) |
May 22, 2015 | 103.31 | 103.31 | 101.80 | 102.94 | 66,196 | -0.33(-0.32%) |
May 21, 2015 | 102.55 | 103.44 | 102.10 | 103.27 | 42,313 | +0.95(+0.93%) |
May 20, 2015 | 103.50 | 103.56 | 102.07 | 102.32 | 44,692 | -1.06(-1.03%) |
May 19, 2015 | 103.23 | 103.59 | 102.34 | 103.38 | 55,514 | +0.52(+0.51%) |
May 15, 2015 | 102.86 | 102.86 | 102.86 | 0 | +0.78(+0.76%) | |
May 14, 2015 | 100.00 | 102.30 | 99.46 | 102.08 | 109,049 | +2.17(+2.17%) |
May 13, 2015 | 99.60 | 100.92 | 97.99 | 99.91 | 116,716 | +0.11(+0.11%) |
May 12, 2015 | 102.00 | 102.00 | 99.46 | 99.80 | 144,756 | -1.28(-1.27%) |
May 11, 2015 | 101.24 | 102.17 | 100.55 | 101.08 | 57,941 | -0.06(-0.06%) |
May 08, 2015 | 101.49 | 102.15 | 101.01 | 101.14 | 56,757 | -0.10(-0.10%) |
May 07, 2015 | 101.58 | 101.81 | 100.22 | 101.24 | 67,248 | -0.24(-0.24%) |
May 06, 2015 | 100.00 | 101.59 | 99.32 | 101.48 | 90,664 | +1.84(+1.85%) |
May 05, 2015 | 101.06 | 101.06 | 98.46 | 99.64 | 65,547 | -1.36(-1.35%) |
May 04, 2015 | 99.91 | 101.92 | 99.90 | 101.00 | 50,433 | +1.16(+1.16%) |
May 01, 2015 | 99.59 | 100.42 | 99.25 | 99.84 | 46,063 | +0.18(+0.18%) |
Apr 30, 2015 | 101.36 | 101.38 | 99.01 | 99.66 | 120,370 | -1.98(-1.95%) |
Apr 29, 2015 | 102.01 | 102.41 | 101.14 | 101.64 | 51,374 | -0.36(-0.35%) |
Apr 28, 2015 | 102.02 | 102.46 | 101.07 | 102.00 | 47,820 | -0.51(-0.50%) |
Apr 27, 2015 | 102.56 | 103.06 | 101.79 | 102.51 | 50,361 | +0.22(+0.22%) |
Apr 24, 2015 | 102.56 | 102.82 | 102.22 | 102.29 | 34,056 | -0.05(-0.05%) |
Apr 23, 2015 | 102.22 | 103.00 | 101.61 | 102.34 | 75,076 | -0.04(-0.04%) |
Apr 22, 2015 | 104.40 | 104.40 | 101.97 | 102.38 | 59,000 | -2.00(-1.92%) |
Apr 21, 2015 | 103.38 | 104.59 | 103.17 | 104.38 | 94,692 | +1.29(+1.25%) |
Apr 20, 2015 | 104.26 | 104.99 | 102.60 | 103.09 | 68,071 | -0.78(-0.75%) |
Apr 17, 2015 | 104.20 | 104.20 | 102.74 | 103.87 | 68,445 | -0.29(-0.28%) |
Apr 16, 2015 | 104.64 | 104.75 | 103.32 | 104.16 | 72,009 | -0.49(-0.47%) |
Apr 15, 2015 | 106.31 | 106.31 | 104.38 | 104.65 | 80,952 | -1.12(-1.06%) |
Apr 14, 2015 | 106.92 | 106.92 | 105.61 | 105.77 | 44,017 | -0.89(-0.83%) |
Apr 13, 2015 | 106.09 | 106.83 | 105.78 | 106.66 | 48,120 | +0.70(+0.66%) |
Apr 10, 2015 | 106.27 | 106.60 | 105.68 | 105.96 | 42,098 | -0.40(-0.38%) |
Apr 09, 2015 | 105.65 | 106.90 | 105.55 | 106.36 | 123,422 | +0.91(+0.86%) |
Apr 08, 2015 | 104.80 | 106.54 | 104.64 | 105.45 | 151,664 | +0.90(+0.86%) |
Apr 07, 2015 | 103.55 | 105.37 | 103.55 | 104.55 | 83,751 | +1.23(+1.19%) |
Apr 06, 2015 | 103.33 | 104.42 | 103.06 | 103.32 | 82,107 | +0.00(+0.00%) |
Apr 02, 2015 | 103.32 | 103.32 | 103.32 | 0 | +1.71(+1.68%) | |
Apr 01, 2015 | 100.31 | 101.90 | 98.78 | 101.61 | 114,260 | +1.29(+1.29%) |
Mar 31, 2015 | 101.28 | 101.47 | 100.10 | 100.32 | 109,930 | -1.24(-1.22%) |
Mar 30, 2015 | 101.24 | 102.23 | 100.52 | 101.56 | 67,528 | +0.60(+0.59%) |
Mar 27, 2015 | 101.18 | 102.50 | 100.00 | 100.96 | 65,858 | -0.11(-0.11%) |
Mar 26, 2015 | 102.11 | 102.97 | 100.75 | 101.07 | 99,182 | -1.44(-1.40%) |
Mar 25, 2015 | 103.01 | 104.45 | 102.22 | 102.51 | 108,826 | -0.98(-0.95%) |
Mar 24, 2015 | 100.88 | 103.67 | 100.88 | 103.49 | 132,337 | +2.40(+2.37%) |
Mar 23, 2015 | 101.54 | 102.18 | 100.77 | 101.09 | 119,161 | -0.64(-0.63%) |
Mar 20, 2015 | 102.06 | 102.07 | 100.42 | 101.73 | 299,910 | +0.96(+0.95%) |
Mar 19, 2015 | 101.50 | 101.65 | 100.45 | 100.77 | 108,757 | -0.74(-0.73%) |
Mar 18, 2015 | 100.27 | 102.42 | 99.65 | 101.51 | 106,810 | +1.24(+1.24%) |
Mar 17, 2015 | 99.55 | 100.94 | 98.65 | 100.27 | 99,788 | -0.10(-0.10%) |
Mar 16, 2015 | 100.23 | 101.88 | 99.16 | 100.37 | 121,458 | +1.72(+1.74%) |
Mar 13, 2015 | 98.89 | 99.08 | 97.89 | 98.65 | 88,290 | -0.38(-0.38%) |
Mar 12, 2015 | 98.41 | 100.20 | 98.07 | 99.03 | 134,937 | +0.62(+0.63%) |
Mar 11, 2015 | 98.44 | 99.45 | 97.83 | 98.41 | 95,665 | -0.18(-0.18%) |
Mar 10, 2015 | 99.82 | 99.87 | 98.40 | 98.59 | 163,964 | -1.35(-1.35%) |
Mar 09, 2015 | 100.40 | 100.55 | 99.00 | 99.94 | 183,036 | -0.45(-0.45%) |
Mar 06, 2015 | 103.98 | 104.39 | 99.54 | 100.39 | 260,950 | -3.83(-3.67%) |
Mar 05, 2015 | 104.27 | 107.01 | 103.90 | 104.22 | 115,331 | -0.76(-0.72%) |
Mar 04, 2015 | 105.87 | 103.82 | 104.98 | 96,513 | +0.15(+0.14%) | |
Mar 03, 2015 | 106.44 | 106.44 | 103.48 | 104.83 | 115,600 | -1.28(-1.21%) |