Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 116.16 | 122.10 | 115.17 | 121.77 | 87,762 | +5.39(+4.63%) |
May 28, 2015 | 114.84 | 116.38 | 113.85 | 116.38 | 23,608 | +1.10(+0.95%) |
May 27, 2015 | 113.30 | 115.28 | 112.89 | 115.28 | 31,178 | +2.09(+1.85%) |
May 26, 2015 | 115.50 | 116.82 | 112.86 | 113.19 | 42,977 | -2.42(-2.09%) |
May 22, 2015 | 113.52 | 115.61 | 115.61 | 115.61 | 32,690 | +2.20(+1.94%) |
May 21, 2015 | 114.07 | 114.29 | 111.87 | 113.41 | 24,007 | -0.22(-0.19%) |
May 20, 2015 | 113.63 | 115.39 | 112.75 | 113.63 | 37,533 | +0.66(+0.58%) |
May 19, 2015 | 114.73 | 115.72 | 112.75 | 112.97 | 39,658 | -1.98(-1.72%) |
May 18, 2015 | 110.11 | 116.05 | 109.45 | 114.95 | 45,753 | +4.62(+4.19%) |
May 15, 2015 | 112.53 | 114.40 | 109.78 | 110.33 | 51,132 | -2.75(-2.43%) |
May 14, 2015 | 110.11 | 115.39 | 108.90 | 113.08 | 51,955 | +3.85(+3.52%) |
May 13, 2015 | 111.65 | 113.30 | 108.35 | 109.23 | 35,239 | -2.42(-2.17%) |
May 12, 2015 | 115.06 | 115.72 | 110.99 | 111.65 | 32,251 | -3.85(-3.33%) |
May 11, 2015 | 116.93 | 120.12 | 115.28 | 115.50 | 56,041 | -0.66(-0.57%) |
May 08, 2015 | 112.20 | 117.92 | 107.69 | 116.16 | 161,044 | +12.98(+12.58%) |
May 07, 2015 | 102.85 | 104.72 | 99.11 | 103.18 | 73,454 | +0.33(+0.32%) |
May 06, 2015 | 106.59 | 108.57 | 101.75 | 102.85 | 49,875 | -2.75(-2.60%) |
May 05, 2015 | 110.22 | 112.42 | 105.38 | 105.60 | 45,059 | -4.62(-4.19%) |
May 04, 2015 | 105.93 | 110.77 | 105.16 | 110.22 | 31,139 | +4.18(+3.94%) |
May 01, 2015 | 106.70 | 109.78 | 103.51 | 106.04 | 44,733 | -0.77(-0.72%) |
Apr 30, 2015 | 108.90 | 112.53 | 106.59 | 106.81 | 55,721 | -2.53(-2.31%) |
Apr 29, 2015 | 111.10 | 112.09 | 109.34 | 109.34 | 27,963 | -2.31(-2.07%) |
Apr 28, 2015 | 111.32 | 112.75 | 108.24 | 111.65 | 35,876 | +0.44(+0.40%) |
Apr 27, 2015 | 114.62 | 115.28 | 110.33 | 111.21 | 44,474 | -2.86(-2.51%) |
Apr 24, 2015 | 116.60 | 117.04 | 113.85 | 114.07 | 24,867 | -2.53(-2.17%) |
Apr 23, 2015 | 118.25 | 118.69 | 114.95 | 116.60 | 39,637 | -2.42(-2.03%) |
Apr 22, 2015 | 117.48 | 119.35 | 115.94 | 119.02 | 29,005 | +1.43(+1.22%) |
Apr 21, 2015 | 119.13 | 120.89 | 116.27 | 117.59 | 49,056 | -0.77(-0.65%) |
Apr 20, 2015 | 116.82 | 118.58 | 115.94 | 118.36 | 24,292 | +1.65(+1.41%) |
Apr 17, 2015 | 120.23 | 121.66 | 115.72 | 116.71 | 46,546 | -4.29(-3.55%) |
Apr 16, 2015 | 117.81 | 122.54 | 117.81 | 121.00 | 63,163 | +2.64(+2.23%) |
Apr 15, 2015 | 116.05 | 118.80 | 115.94 | 118.36 | 34,158 | +2.31(+1.99%) |
Apr 14, 2015 | 117.81 | 118.69 | 115.83 | 116.05 | 35,985 | -2.09(-1.77%) |
Apr 13, 2015 | 117.59 | 120.45 | 116.40 | 118.14 | 41,329 | +1.32(+1.13%) |
Apr 10, 2015 | 116.60 | 117.04 | 115.06 | 116.82 | 20,224 | +0.99(+0.85%) |
Apr 09, 2015 | 116.05 | 118.25 | 113.63 | 115.83 | 32,301 | -0.55(-0.47%) |
Apr 08, 2015 | 116.49 | 118.69 | 115.39 | 116.38 | 35,277 | -0.44(-0.38%) |
Apr 07, 2015 | 116.16 | 118.80 | 115.61 | 116.82 | 27,176 | +0.44(+0.38%) |
Apr 06, 2015 | 114.95 | 116.71 | 114.95 | 116.38 | 23,107 | +0.99(+0.86%) |
Apr 02, 2015 | 116.93 | 115.39 | 115.39 | 115.39 | 38,309 | -1.21(-1.04%) |
Apr 01, 2015 | 120.23 | 121.00 | 115.83 | 116.60 | 45,814 | -3.63(-3.02%) |
Mar 31, 2015 | 118.03 | 121.00 | 117.70 | 120.23 | 52,090 | +2.09(+1.77%) |
Mar 30, 2015 | 116.93 | 118.80 | 116.38 | 118.14 | 32,084 | +1.76(+1.51%) |
Mar 27, 2015 | 116.16 | 117.81 | 114.29 | 116.38 | 26,956 | +0.88(+0.76%) |
Mar 26, 2015 | 113.74 | 116.60 | 112.75 | 115.50 | 46,946 | +1.87(+1.65%) |
Mar 25, 2015 | 120.01 | 120.56 | 113.30 | 113.63 | 61,559 | -5.39(-4.53%) |
Mar 24, 2015 | 118.14 | 120.89 | 115.94 | 119.02 | 37,829 | +1.10(+0.93%) |
Mar 23, 2015 | 116.05 | 119.90 | 113.52 | 117.92 | 49,216 | +1.87(+1.61%) |
Mar 20, 2015 | 120.67 | 121.44 | 115.28 | 116.05 | 70,394 | -3.96(-3.30%) |
Mar 19, 2015 | 117.04 | 121.77 | 116.16 | 120.01 | 63,542 | +3.19(+2.73%) |
Mar 18, 2015 | 112.64 | 117.37 | 112.31 | 116.82 | 52,056 | +3.63(+3.21%) |
Mar 17, 2015 | 111.65 | 113.74 | 111.32 | 113.19 | 50,132 | +1.54(+1.38%) |
Mar 16, 2015 | 111.76 | 112.97 | 110.88 | 111.65 | 26,330 | +0.55(+0.50%) |
Mar 13, 2015 | 110.00 | 111.21 | 108.79 | 111.10 | 21,895 | +1.54(+1.41%) |
Mar 12, 2015 | 108.90 | 111.32 | 108.02 | 109.56 | 30,094 | +1.43(+1.32%) |
Mar 11, 2015 | 110.33 | 111.10 | 107.36 | 108.13 | 50,833 | -1.65(-1.50%) |
Mar 10, 2015 | 110.55 | 111.87 | 109.56 | 109.78 | 32,980 | -1.54(-1.38%) |
Mar 09, 2015 | 112.97 | 113.96 | 109.56 | 111.32 | 58,637 | -1.98(-1.75%) |
Mar 06, 2015 | 114.40 | 115.39 | 112.42 | 113.30 | 46,167 | -1.21(-1.06%) |
Mar 05, 2015 | 114.62 | 115.94 | 113.52 | 114.51 | 30,846 | +0.11(+0.10%) |
Mar 04, 2015 | 112.53 | 114.95 | 111.13 | 114.40 | 46,684 | +1.32(+1.17%) |
Mar 03, 2015 | 114.84 | 115.61 | 111.65 | 113.08 | 45,400 | -2.09(-1.81%) |