Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 99.19 | 99.49 | 96.50 | 96.50 | 2,090 | -2.29(-2.32%) |
May 28, 2015 | 97.85 | 98.79 | 95.37 | 98.79 | 2,353 | +1.11(+1.14%) |
May 27, 2015 | 96.22 | 98.50 | 96.22 | 97.68 | 3,902 | +2.13(+2.23%) |
May 26, 2015 | 95.10 | 97.00 | 95.08 | 95.55 | 2,689 | -4.28(-4.29%) |
May 22, 2015 | 95.84 | 99.83 | 99.83 | 99.83 | 2,500 | +2.83(+2.92%) |
May 21, 2015 | 94.59 | 97.50 | 94.59 | 97.00 | 1,994 | +1.50(+1.57%) |
May 20, 2015 | 93.00 | 98.00 | 91.25 | 95.50 | 6,270 | +3.85(+4.20%) |
May 19, 2015 | 90.22 | 95.00 | 90.22 | 91.65 | 6,397 | +1.48(+1.64%) |
May 18, 2015 | 91.00 | 91.00 | 90.17 | 90.17 | 1,401 | +0.17(+0.19%) |
May 15, 2015 | 94.00 | 94.19 | 90.00 | 90.00 | 4,365 | -3.14(-3.37%) |
May 14, 2015 | 93.19 | 93.19 | 93.14 | 93.14 | 1,723 | -0.78(-0.83%) |
May 13, 2015 | 94.00 | 94.00 | 91.08 | 93.92 | 1,636 | -2.08(-2.17%) |
May 12, 2015 | 96.05 | 96.05 | 94.95 | 96.00 | 1,493 | -1.28(-1.32%) |
May 11, 2015 | 97.28 | 97.28 | 97.28 | 97.28 | 1,991 | -2.69(-2.69%) |
May 08, 2015 | 95.99 | 99.97 | 95.99 | 99.97 | 5,032 | +4.37(+4.57%) |
May 07, 2015 | 94.96 | 95.60 | 94.96 | 95.60 | 1,136 | +2.60(+2.80%) |
May 06, 2015 | 95.38 | 95.38 | 93.00 | 93.00 | 1,744 | -3.00(-3.12%) |
May 05, 2015 | 99.00 | 99.00 | 93.73 | 96.00 | 7,171 | -3.00(-3.03%) |
May 04, 2015 | 99.57 | 99.57 | 97.92 | 99.00 | 6,412 | +1.00(+1.02%) |
May 01, 2015 | 99.31 | 101.99 | 98.00 | 98.00 | 5,730 | -1.75(-1.75%) |
Apr 30, 2015 | 100.52 | 100.52 | 95.00 | 99.75 | 7,901 | -0.75(-0.75%) |
Apr 29, 2015 | 100.00 | 100.60 | 99.50 | 100.50 | 3,433 | +2.40(+2.45%) |
Apr 28, 2015 | 96.00 | 99.48 | 96.00 | 98.10 | 2,254 | -1.90(-1.90%) |
Apr 27, 2015 | 100.05 | 100.05 | 98.50 | 100.00 | 3,627 | -2.22(-2.17%) |
Apr 23, 2015 | 101.55 | 103.20 | 97.76 | 102.22 | 498 | +1.16(+1.15%) |
Apr 22, 2015 | 104.25 | 104.25 | 101.00 | 101.06 | 15,539 | -6.14(-5.73%) |
Apr 21, 2015 | 103.98 | 107.25 | 103.98 | 107.20 | 1,488 | +3.40(+3.28%) |
Apr 20, 2015 | 100.00 | 103.80 | 100.00 | 103.80 | 2,303 | +6.00(+6.13%) |
Apr 17, 2015 | 97.00 | 97.80 | 97.00 | 97.80 | 991 | -0.65(-0.66%) |
Apr 16, 2015 | 100.00 | 101.41 | 98.00 | 98.45 | 3,008 | -1.55(-1.55%) |
Apr 15, 2015 | 101.02 | 101.22 | 99.00 | 100.00 | 5,189 | -0.30(-0.30%) |
Apr 14, 2015 | 104.24 | 104.24 | 100.30 | 100.30 | 4,492 | -5.90(-5.55%) |
Apr 13, 2015 | 106.20 | 106.20 | 106.20 | 106.20 | 548 | +1.43(+1.36%) |
Apr 10, 2015 | 106.00 | 106.00 | 104.00 | 104.77 | 4,301 | -1.24(-1.17%) |
Apr 09, 2015 | 107.01 | 107.01 | 105.00 | 106.01 | 2,800 | -1.00(-0.93%) |
Apr 08, 2015 | 107.61 | 107.61 | 107.00 | 107.01 | 2,509 | -4.09(-3.68%) |
Apr 07, 2015 | 114.00 | 114.00 | 111.02 | 111.10 | 2,888 | -4.65(-4.02%) |
Apr 06, 2015 | 109.98 | 115.75 | 105.39 | 115.75 | 2,688 | +3.75(+3.35%) |
Apr 02, 2015 | 116.00 | 112.00 | 112.00 | 112.00 | 6,100 | -3.91(-3.37%) |
Apr 01, 2015 | 113.20 | 116.25 | 113.19 | 115.91 | 3,878 | -2.85(-2.40%) |
Mar 31, 2015 | 123.10 | 123.10 | 118.51 | 118.76 | 3,003 | -4.24(-3.45%) |
Mar 30, 2015 | 123.00 | 123.00 | 123.00 | 123.00 | 1,426 | +0.49(+0.40%) |
Mar 27, 2015 | 122.51 | 122.51 | 122.51 | 122.51 | 919 | +0.08(+0.07%) |
Mar 26, 2015 | 120.00 | 122.43 | 118.00 | 122.43 | 1,180 | +4.43(+3.75%) |
Mar 25, 2015 | 120.00 | 120.00 | 118.00 | 118.00 | 709 | -2.75(-2.28%) |
Mar 23, 2015 | 122.50 | 122.80 | 120.12 | 120.75 | 158 | +2.75(+2.33%) |
Mar 20, 2015 | 123.99 | 128.08 | 118.00 | 118.00 | 4,033 | -5.99(-4.83%) |
Mar 19, 2015 | 120.07 | 123.99 | 120.07 | 123.99 | 1,634 | +2.26(+1.86%) |
Mar 18, 2015 | 122.84 | 125.00 | 121.73 | 121.73 | 1,973 | -0.77(-0.63%) |
Mar 17, 2015 | 119.64 | 122.69 | 119.55 | 122.50 | 5,322 | +2.50(+2.08%) |
Mar 16, 2015 | 117.87 | 120.00 | 117.00 | 120.00 | 4,363 | +4.00(+3.45%) |
Mar 13, 2015 | 120.00 | 120.00 | 116.00 | 116.00 | 1,335 | -1.20(-1.02%) |
Mar 12, 2015 | 111.62 | 116.16 | 111.62 | 117.20 | 1,133 | +4.20(+3.72%) |
Mar 11, 2015 | 114.51 | 117.80 | 112.13 | 113.00 | 1,481 | +2.30(+2.08%) |
Mar 10, 2015 | 113.09 | 113.33 | 110.50 | 110.70 | 4,219 | -3.35(-2.94%) |
Mar 09, 2015 | 112.00 | 116.02 | 110.00 | 114.05 | 4,830 | +4.05(+3.68%) |
Mar 06, 2015 | 117.40 | 119.00 | 109.95 | 110.00 | 10,380 | -11.80(-9.69%) |
Mar 05, 2015 | 124.07 | 124.93 | 121.00 | 121.80 | 8,184 | -3.48(-2.78%) |
Mar 04, 2015 | 128.00 | 129.00 | 125.28 | 125.28 | 6,153 | -5.07(-3.89%) |
Mar 03, 2015 | 130.00 | 132.00 | 132.20 | 130.35 | 3,302 | -1.85(-1.40%) |