Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 106.07 | 106.12 | 104.82 | 105.30 | 103,623 | -1.45(-1.36%) |
May 28, 2015 | 107.07 | 107.16 | 105.60 | 106.75 | 663,822 | -0.21(-0.20%) |
May 27, 2015 | 105.25 | 107.32 | 105.11 | 106.96 | 85,541 | +1.24(+1.17%) |
May 26, 2015 | 106.62 | 106.76 | 105.52 | 105.72 | 260,751 | -2.33(-2.16%) |
May 22, 2015 | 108.05 | 108.05 | 108.05 | 0 | -1.47(-1.34%) | |
May 21, 2015 | 108.63 | 109.52 | 108.61 | 109.52 | 68,497 | +0.57(+0.52%) |
May 20, 2015 | 109.37 | 108.39 | 108.95 | 66,119 | -0.01(-0.01%) | |
May 19, 2015 | 108.74 | 109.43 | 108.52 | 108.96 | 57,484 | -0.15(-0.14%) |
May 18, 2015 | 109.13 | 109.55 | 108.81 | 109.11 | 58,200 | -0.89(-0.81%) |
May 15, 2015 | 109.31 | 110.08 | 108.82 | 110.00 | 49,902 | +0.15(+0.13%) |
May 14, 2015 | 110.11 | 109.23 | 109.85 | 119,143 | +2.85(+2.67%) | |
May 13, 2015 | 108.26 | 108.90 | 106.74 | 107.00 | 109,544 | -0.67(-0.62%) |
May 12, 2015 | 107.61 | 108.25 | 107.25 | 107.67 | 63,243 | -0.01(-0.01%) |
May 11, 2015 | 107.80 | 108.17 | 107.39 | 107.68 | 81,319 | -1.40(-1.28%) |
May 08, 2015 | 107.50 | 109.21 | 107.40 | 109.08 | 129,296 | +1.47(+1.37%) |
May 07, 2015 | 108.00 | 108.06 | 106.50 | 107.61 | 130,837 | -2.14(-1.95%) |
May 06, 2015 | 108.97 | 110.65 | 108.50 | 109.75 | 88,083 | +2.21(+2.06%) |
May 05, 2015 | 108.75 | 107.50 | 107.54 | 81,921 | -1.96(-1.79%) | |
May 04, 2015 | 110.30 | 110.72 | 109.50 | 109.50 | 80,221 | -0.35(-0.32%) |
May 01, 2015 | 109.99 | 109.12 | 109.85 | 63,070 | +1.06(+0.97%) | |
Apr 30, 2015 | 108.71 | 109.66 | 108.34 | 108.79 | 147,913 | -0.08(-0.07%) |
Apr 29, 2015 | 109.92 | 110.19 | 108.27 | 108.87 | 104,876 | -2.23(-2.01%) |
Apr 28, 2015 | 111.42 | 111.49 | 110.70 | 111.10 | 108,948 | +0.66(+0.60%) |
Apr 27, 2015 | 110.08 | 111.10 | 110.01 | 110.44 | 157,538 | +2.65(+2.46%) |
Apr 24, 2015 | 107.38 | 108.25 | 106.62 | 107.78 | 111,628 | +0.94(+0.88%) |
Apr 23, 2015 | 105.40 | 107.18 | 105.23 | 106.85 | 167,696 | -0.41(-0.38%) |
Apr 22, 2015 | 107.44 | 107.47 | 106.49 | 107.26 | 240,029 | -0.79(-0.73%) |
Apr 21, 2015 | 108.84 | 108.87 | 107.83 | 108.05 | 56,036 | +0.29(+0.27%) |
Apr 20, 2015 | 107.49 | 108.44 | 107.49 | 107.76 | 118,889 | +0.58(+0.54%) |
Apr 17, 2015 | 107.03 | 107.22 | 106.50 | 107.18 | 172,485 | -1.71(-1.57%) |
Apr 16, 2015 | 109.66 | 109.69 | 108.60 | 108.89 | 241,928 | -1.25(-1.13%) |
Apr 15, 2015 | 110.69 | 110.96 | 109.42 | 110.14 | 154,212 | +0.84(+0.77%) |
Apr 14, 2015 | 109.49 | 109.68 | 109.12 | 109.30 | 55,929 | -0.04(-0.04%) |
Apr 13, 2015 | 109.86 | 110.10 | 108.76 | 109.34 | 79,917 | -0.10(-0.09%) |
Apr 10, 2015 | 109.47 | 109.95 | 109.05 | 109.44 | 86,202 | +1.15(+1.06%) |
Apr 09, 2015 | 108.45 | 108.59 | 107.76 | 108.29 | 93,730 | -1.17(-1.07%) |
Apr 08, 2015 | 110.39 | 110.47 | 108.88 | 109.46 | 55,880 | -0.78(-0.71%) |
Apr 07, 2015 | 110.72 | 111.17 | 110.17 | 110.24 | 281,538 | -0.76(-0.68%) |
Apr 06, 2015 | 109.96 | 111.59 | 109.83 | 111.00 | 104,510 | +1.25(+1.14%) |
Apr 02, 2015 | 109.75 | 109.75 | 109.75 | 0 | +1.24(+1.14%) | |
Apr 01, 2015 | 109.47 | 109.53 | 108.41 | 108.51 | 115,727 | +0.31(+0.29%) |
Mar 31, 2015 | 108.00 | 108.47 | 107.66 | 108.20 | 152,507 | -1.30(-1.19%) |
Mar 30, 2015 | 109.49 | 109.89 | 109.31 | 109.50 | 117,954 | +0.25(+0.23%) |
Mar 27, 2015 | 108.77 | 109.40 | 108.22 | 109.25 | 86,686 | +0.43(+0.40%) |
Mar 26, 2015 | 108.68 | 108.98 | 107.61 | 108.82 | 183,436 | -0.64(-0.58%) |
Mar 25, 2015 | 110.63 | 110.63 | 109.26 | 109.46 | 383,609 | -0.69(-0.63%) |
Mar 24, 2015 | 109.95 | 110.81 | 109.83 | 110.15 | 158,685 | +0.50(+0.46%) |
Mar 23, 2015 | 109.84 | 110.10 | 108.90 | 109.65 | 70,781 | +0.85(+0.78%) |
Mar 20, 2015 | 108.30 | 109.57 | 108.11 | 108.80 | 182,944 | +1.20(+1.11%) |
Mar 19, 2015 | 107.80 | 108.07 | 106.23 | 107.60 | 301,260 | -5.70(-5.03%) |
Mar 18, 2015 | 111.91 | 113.90 | 111.80 | 113.30 | 181,538 | +2.13(+1.92%) |
Mar 17, 2015 | 110.73 | 111.17 | 110.00 | 111.17 | 169,936 | -0.94(-0.84%) |
Mar 16, 2015 | 111.46 | 112.45 | 111.39 | 112.11 | 248,731 | +3.45(+3.18%) |
Mar 13, 2015 | 107.88 | 108.77 | 107.08 | 108.66 | 184,434 | -0.36(-0.33%) |
Mar 12, 2015 | 108.04 | 109.05 | 107.90 | 109.02 | 61,239 | +1.03(+0.96%) |
Mar 11, 2015 | 107.16 | 108.38 | 107.01 | 107.98 | 159,845 | +1.85(+1.74%) |
Mar 10, 2015 | 106.19 | 107.09 | 106.00 | 106.14 | 101,988 | -2.24(-2.07%) |
Mar 09, 2015 | 107.81 | 108.46 | 107.66 | 108.38 | 65,042 | +0.53(+0.49%) |
Mar 06, 2015 | 108.31 | 108.74 | 107.50 | 107.85 | 114,182 | -1.75(-1.60%) |
Mar 05, 2015 | 109.93 | 110.34 | 109.45 | 109.61 | 191,087 | +0.61(+0.56%) |
Mar 04, 2015 | 109.19 | 107.90 | 109.00 | 144,235 | -1.00(-0.91%) | |
Mar 03, 2015 | 109.92 | 110.06 | 109.70 | 110.00 | 116,376 | -0.50(-0.45%) |