Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 111.33 | 112.27 | 110.12 | 110.42 | 59,114 | -1.18(-1.06%) |
May 28, 2015 | 111.52 | 111.80 | 110.61 | 111.60 | 36,721 | +0.15(+0.14%) |
May 27, 2015 | 109.14 | 112.11 | 108.58 | 111.44 | 102,428 | +2.67(+2.45%) |
May 26, 2015 | 109.03 | 109.34 | 107.76 | 108.78 | 93,298 | -0.45(-0.42%) |
May 22, 2015 | 110.28 | 109.23 | 109.23 | 109.23 | 38,511 | -1.10(-1.00%) |
May 21, 2015 | 110.51 | 111.23 | 109.94 | 110.33 | 112,845 | -0.14(-0.13%) |
May 20, 2015 | 110.45 | 111.47 | 110.07 | 110.48 | 61,312 | -0.03(-0.03%) |
May 19, 2015 | 111.61 | 111.61 | 110.30 | 110.50 | 58,965 | -0.92(-0.82%) |
May 18, 2015 | 109.83 | 111.68 | 107.57 | 111.42 | 162,792 | +1.21(+1.10%) |
May 15, 2015 | 111.22 | 111.22 | 109.95 | 110.22 | 106,799 | -0.87(-0.78%) |
May 14, 2015 | 110.42 | 111.68 | 110.17 | 111.08 | 110,234 | +1.24(+1.13%) |
May 13, 2015 | 110.44 | 110.53 | 109.29 | 109.85 | 83,700 | -0.14(-0.12%) |
May 12, 2015 | 110.50 | 110.50 | 108.48 | 109.98 | 112,175 | -1.23(-1.10%) |
May 11, 2015 | 110.77 | 112.21 | 110.77 | 111.21 | 51,240 | +0.18(+0.17%) |
May 08, 2015 | 111.09 | 112.55 | 111.03 | 111.03 | 93,001 | +0.69(+0.63%) |
May 07, 2015 | 110.57 | 111.08 | 109.86 | 110.33 | 119,546 | -0.01(-0.01%) |
May 06, 2015 | 110.58 | 111.37 | 109.60 | 110.34 | 78,072 | -0.34(-0.31%) |
May 05, 2015 | 111.81 | 111.81 | 109.68 | 110.68 | 76,760 | -1.28(-1.15%) |
May 04, 2015 | 111.75 | 112.85 | 110.90 | 111.96 | 56,241 | +0.65(+0.58%) |
May 01, 2015 | 109.12 | 111.70 | 108.80 | 111.32 | 116,642 | +1.94(+1.78%) |
Apr 30, 2015 | 110.13 | 110.53 | 107.95 | 109.37 | 113,552 | -1.69(-1.52%) |
Apr 29, 2015 | 111.99 | 112.59 | 110.93 | 111.06 | 98,960 | -1.34(-1.19%) |
Apr 28, 2015 | 112.92 | 113.66 | 112.19 | 112.41 | 98,413 | -0.69(-0.61%) |
Apr 27, 2015 | 114.04 | 115.36 | 112.86 | 113.10 | 53,034 | -0.84(-0.74%) |
Apr 24, 2015 | 115.66 | 115.66 | 113.62 | 113.94 | 75,724 | -1.33(-1.16%) |
Apr 23, 2015 | 115.57 | 116.31 | 114.48 | 115.28 | 79,152 | -0.27(-0.23%) |
Apr 22, 2015 | 116.72 | 117.11 | 115.22 | 115.55 | 40,072 | -1.03(-0.89%) |
Apr 21, 2015 | 118.14 | 118.14 | 116.35 | 116.58 | 66,269 | -1.42(-1.20%) |
Apr 20, 2015 | 116.81 | 118.59 | 116.81 | 118.00 | 87,019 | +1.88(+1.62%) |
Apr 17, 2015 | 117.00 | 117.29 | 115.38 | 116.12 | 62,254 | -1.94(-1.64%) |
Apr 16, 2015 | 116.77 | 119.67 | 116.39 | 118.06 | 100,215 | +1.42(+1.22%) |
Apr 15, 2015 | 117.90 | 118.34 | 116.64 | 116.64 | 57,282 | -1.15(-0.98%) |
Apr 14, 2015 | 117.21 | 118.14 | 116.27 | 117.79 | 64,210 | +0.77(+0.66%) |
Apr 13, 2015 | 117.35 | 118.63 | 116.44 | 117.02 | 74,996 | -0.53(-0.45%) |
Apr 10, 2015 | 117.47 | 118.49 | 117.26 | 117.55 | 86,557 | +0.47(+0.40%) |
Apr 09, 2015 | 117.28 | 117.84 | 115.72 | 117.07 | 62,923 | -0.07(-0.06%) |
Apr 08, 2015 | 116.82 | 118.20 | 116.36 | 117.14 | 76,968 | +0.75(+0.65%) |
Apr 07, 2015 | 116.44 | 118.16 | 115.91 | 116.39 | 103,017 | -0.53(-0.45%) |
Apr 06, 2015 | 117.58 | 118.90 | 115.72 | 116.92 | 131,113 | -1.10(-0.93%) |
Apr 02, 2015 | 115.74 | 118.02 | 118.02 | 118.02 | 170,816 | +3.31(+2.89%) |
Apr 01, 2015 | 107.22 | 117.73 | 106.16 | 114.71 | 173,318 | +1.02(+0.90%) |
Mar 31, 2015 | 113.34 | 114.58 | 112.77 | 113.68 | 65,940 | -0.59(-0.52%) |
Mar 30, 2015 | 114.75 | 114.91 | 113.76 | 114.27 | 41,168 | +0.64(+0.56%) |
Mar 27, 2015 | 112.18 | 113.69 | 112.09 | 113.63 | 48,453 | +1.39(+1.24%) |
Mar 26, 2015 | 110.95 | 113.06 | 110.95 | 112.24 | 52,194 | +0.66(+0.59%) |
Mar 25, 2015 | 114.76 | 114.89 | 111.49 | 111.59 | 56,008 | -3.23(-2.81%) |
Mar 24, 2015 | 113.95 | 115.38 | 113.67 | 114.81 | 41,003 | +0.47(+0.41%) |
Mar 23, 2015 | 114.27 | 115.05 | 113.81 | 114.34 | 39,652 | +0.05(+0.04%) |
Mar 20, 2015 | 113.52 | 114.64 | 113.33 | 114.29 | 107,976 | +1.38(+1.22%) |
Mar 19, 2015 | 113.31 | 113.84 | 111.56 | 112.91 | 67,050 | -0.19(-0.17%) |
Mar 18, 2015 | 112.86 | 114.40 | 111.68 | 113.10 | 114,131 | -0.32(-0.28%) |
Mar 17, 2015 | 113.26 | 114.19 | 112.96 | 113.42 | 160,531 | -0.63(-0.55%) |
Mar 16, 2015 | 113.79 | 115.40 | 112.99 | 114.05 | 113,953 | +1.10(+0.98%) |
Mar 13, 2015 | 114.03 | 114.03 | 112.19 | 112.95 | 277,246 | -1.70(-1.48%) |
Mar 12, 2015 | 111.47 | 114.75 | 111.18 | 114.65 | 83,542 | +3.54(+3.18%) |
Mar 11, 2015 | 109.62 | 111.77 | 109.25 | 111.11 | 106,682 | +1.33(+1.21%) |
Mar 10, 2015 | 111.71 | 111.71 | 109.53 | 109.78 | 97,025 | -2.22(-1.99%) |
Mar 09, 2015 | 111.14 | 112.64 | 110.97 | 112.00 | 66,570 | +1.44(+1.30%) |
Mar 06, 2015 | 111.18 | 111.78 | 109.22 | 110.56 | 121,730 | -1.56(-1.40%) |
Mar 05, 2015 | 114.30 | 114.71 | 111.78 | 112.13 | 123,376 | -2.13(-1.87%) |
Mar 04, 2015 | 113.82 | 114.69 | 113.11 | 114.26 | 113,047 | -0.42(-0.37%) |
Mar 03, 2015 | 115.51 | 116.13 | 114.23 | 114.69 | 58,273 | -1.58(-1.36%) |