Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 110.02 | 110.43 | 108.94 | 109.20 | 1,433,661 | -1.07(-0.97%) |
May 28, 2015 | 109.36 | 110.36 | 109.27 | 110.28 | 700,558 | +0.49(+0.45%) |
May 27, 2015 | 108.64 | 110.17 | 108.31 | 109.79 | 830,269 | +1.12(+1.03%) |
May 26, 2015 | 108.66 | 108.95 | 108.12 | 108.67 | 899,900 | -0.54(-0.50%) |
May 22, 2015 | 109.77 | 109.21 | 109.21 | 109.21 | 1,088,686 | -0.91(-0.82%) |
May 21, 2015 | 109.17 | 110.43 | 109.08 | 110.12 | 818,746 | +0.65(+0.59%) |
May 20, 2015 | 109.92 | 110.14 | 109.24 | 109.47 | 861,062 | -0.29(-0.26%) |
May 19, 2015 | 110.11 | 111.15 | 109.50 | 109.76 | 1,022,163 | -0.31(-0.28%) |
May 18, 2015 | 110.43 | 110.57 | 109.65 | 110.08 | 708,253 | -0.41(-0.37%) |
May 15, 2015 | 110.09 | 110.84 | 109.52 | 110.48 | 1,221,609 | +0.64(+0.58%) |
May 14, 2015 | 108.64 | 109.93 | 107.77 | 109.84 | 1,338,664 | +1.99(+1.84%) |
May 13, 2015 | 107.64 | 108.68 | 106.87 | 107.86 | 2,570,834 | +0.35(+0.32%) |
May 12, 2015 | 107.86 | 108.44 | 107.26 | 107.51 | 1,025,918 | -1.14(-1.05%) |
May 11, 2015 | 109.67 | 110.14 | 108.61 | 108.65 | 1,221,825 | -1.46(-1.33%) |
May 08, 2015 | 110.03 | 110.89 | 109.82 | 110.11 | 1,237,652 | +1.32(+1.22%) |
May 07, 2015 | 108.10 | 109.06 | 107.44 | 108.78 | 1,062,367 | +0.48(+0.44%) |
May 06, 2015 | 108.93 | 109.48 | 107.68 | 108.31 | 982,660 | +0.10(+0.10%) |
May 05, 2015 | 110.27 | 110.82 | 107.87 | 108.20 | 1,369,277 | -1.61(-1.47%) |
May 04, 2015 | 110.08 | 110.92 | 109.47 | 109.81 | 1,508,384 | +0.73(+0.67%) |
May 01, 2015 | 106.97 | 110.05 | 106.79 | 109.09 | 2,619,340 | +2.36(+2.21%) |
Apr 30, 2015 | 114.11 | 114.11 | 105.86 | 106.73 | 6,445,965 | -6.28(-5.56%) |
Apr 29, 2015 | 112.97 | 113.84 | 112.64 | 113.01 | 1,869,347 | -0.81(-0.71%) |
Apr 28, 2015 | 112.25 | 114.28 | 111.47 | 113.82 | 3,332,811 | +1.41(+1.26%) |
Apr 27, 2015 | 111.58 | 113.24 | 110.64 | 112.41 | 2,707,904 | +0.74(+0.67%) |
Apr 24, 2015 | 112.11 | 112.42 | 111.15 | 111.66 | 1,441,565 | -0.40(-0.36%) |
Apr 23, 2015 | 112.52 | 112.72 | 111.64 | 112.06 | 831,564 | -0.65(-0.57%) |
Apr 22, 2015 | 112.96 | 113.19 | 111.88 | 112.71 | 725,437 | -0.34(-0.30%) |
Apr 21, 2015 | 113.10 | 113.39 | 112.41 | 113.05 | 909,407 | +0.42(+0.37%) |
Apr 20, 2015 | 111.99 | 112.80 | 111.51 | 112.64 | 889,700 | +1.13(+1.01%) |
Apr 17, 2015 | 112.17 | 112.65 | 110.60 | 111.50 | 1,320,762 | -1.29(-1.15%) |
Apr 16, 2015 | 113.10 | 113.10 | 112.17 | 112.80 | 835,221 | -0.57(-0.50%) |
Apr 15, 2015 | 113.37 | 114.54 | 113.08 | 113.36 | 1,088,475 | +0.38(+0.34%) |
Apr 14, 2015 | 112.38 | 113.40 | 112.00 | 112.98 | 1,284,949 | +0.94(+0.84%) |
Apr 13, 2015 | 112.78 | 113.48 | 112.02 | 112.05 | 1,096,140 | -1.00(-0.88%) |
Apr 10, 2015 | 113.28 | 113.48 | 112.35 | 113.05 | 685,286 | -0.10(-0.09%) |
Apr 09, 2015 | 112.34 | 113.25 | 112.00 | 113.14 | 727,692 | +0.80(+0.72%) |
Apr 08, 2015 | 112.68 | 113.28 | 111.78 | 112.34 | 861,619 | -0.16(-0.14%) |
Apr 07, 2015 | 112.89 | 114.18 | 112.45 | 112.49 | 890,677 | -0.68(-0.60%) |
Apr 06, 2015 | 112.41 | 113.50 | 112.08 | 113.17 | 1,176,072 | +0.78(+0.69%) |
Apr 02, 2015 | 111.49 | 112.39 | 112.39 | 112.39 | 854,042 | +0.71(+0.63%) |
Apr 01, 2015 | 112.28 | 112.97 | 111.14 | 111.68 | 1,895,319 | -0.89(-0.79%) |
Mar 31, 2015 | 114.02 | 114.67 | 112.48 | 112.57 | 2,177,871 | -1.88(-1.64%) |
Mar 30, 2015 | 114.60 | 115.00 | 113.86 | 114.44 | 2,148,785 | +1.38(+1.22%) |
Mar 27, 2015 | 111.98 | 113.37 | 111.29 | 113.06 | 1,434,612 | +1.18(+1.05%) |
Mar 26, 2015 | 110.97 | 112.47 | 110.22 | 111.88 | 1,139,138 | +0.37(+0.33%) |
Mar 25, 2015 | 112.73 | 113.70 | 111.49 | 111.51 | 1,123,841 | -1.12(-1.00%) |
Mar 24, 2015 | 112.50 | 113.10 | 112.24 | 112.64 | 854,244 | +0.22(+0.19%) |
Mar 23, 2015 | 113.03 | 113.39 | 112.42 | 112.42 | 1,100,352 | -0.61(-0.54%) |
Mar 20, 2015 | 112.47 | 113.73 | 111.73 | 113.03 | 2,521,707 | +0.35(+0.31%) |
Mar 19, 2015 | 113.81 | 114.01 | 112.19 | 112.68 | 1,052,585 | -1.81(-1.58%) |
Mar 18, 2015 | 112.33 | 115.31 | 111.28 | 114.49 | 1,606,683 | +1.51(+1.34%) |
Mar 17, 2015 | 112.73 | 113.42 | 112.05 | 112.98 | 1,068,467 | +0.01(+0.01%) |
Mar 16, 2015 | 113.17 | 113.57 | 112.47 | 112.97 | 882,999 | +0.47(+0.41%) |
Mar 13, 2015 | 113.02 | 113.34 | 111.85 | 112.50 | 916,557 | -0.95(-0.84%) |
Mar 12, 2015 | 112.59 | 113.59 | 112.50 | 113.46 | 988,293 | +1.47(+1.31%) |
Mar 11, 2015 | 112.99 | 113.09 | 111.98 | 111.99 | 1,079,358 | -0.59(-0.53%) |
Mar 10, 2015 | 112.84 | 113.06 | 111.97 | 112.58 | 1,305,627 | -1.33(-1.16%) |
Mar 09, 2015 | 113.44 | 114.17 | 113.22 | 113.90 | 799,066 | +0.95(+0.84%) |
Mar 06, 2015 | 113.80 | 114.14 | 112.73 | 112.96 | 1,342,754 | -1.66(-1.45%) |
Mar 05, 2015 | 114.58 | 114.77 | 114.13 | 114.62 | 825,811 | +0.09(+0.08%) |
Mar 04, 2015 | 115.39 | 115.98 | 114.30 | 114.53 | 1,516,541 | -0.98(-0.85%) |
Mar 03, 2015 | 116.83 | 117.09 | 115.36 | 115.51 | 927,375 | -1.53(-1.31%) |