Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 111.20 | 111.68 | 110.50 | 111.00 | 1,931 | -0.40(-0.36%) |
May 28, 2015 | 110.00 | 111.80 | 108.70 | 111.40 | 2,067 | -1.80(-1.59%) |
May 27, 2015 | 114.70 | 114.70 | 112.10 | 113.20 | 1,350 | -1.00(-0.88%) |
May 26, 2015 | 116.70 | 116.70 | 113.00 | 114.20 | 3,420 | -2.30(-1.97%) |
May 22, 2015 | 117.00 | 116.50 | 116.50 | 116.50 | 2,450 | -0.30(-0.26%) |
May 21, 2015 | 117.60 | 117.60 | 114.70 | 116.80 | 1,260 | -0.30(-0.26%) |
May 20, 2015 | 116.50 | 118.20 | 113.80 | 117.10 | 2,140 | +0.60(+0.52%) |
May 19, 2015 | 112.50 | 118.30 | 112.50 | 116.50 | 1,819 | +1.20(+1.04%) |
May 18, 2015 | 113.80 | 115.90 | 112.30 | 115.30 | 2,494 | +1.00(+0.87%) |
May 15, 2015 | 117.00 | 117.30 | 117.00 | 114.30 | 1,436 | -2.50(-2.14%) |
May 14, 2015 | 113.70 | 117.30 | 113.70 | 116.80 | 1,159 | +3.10(+2.73%) |
May 13, 2015 | 111.60 | 114.50 | 111.60 | 113.70 | 1,342 | +0.90(+0.80%) |
May 12, 2015 | 111.30 | 112.80 | 110.20 | 112.80 | 1,340 | -0.10(-0.09%) |
May 11, 2015 | 112.20 | 113.00 | 112.10 | 112.90 | 1,734 | -0.50(-0.44%) |
May 08, 2015 | 113.10 | 114.20 | 111.60 | 113.40 | 2,235 | +2.20(+1.98%) |
May 07, 2015 | 110.60 | 112.30 | 109.80 | 111.20 | 1,475 | +0.10(+0.09%) |
May 06, 2015 | 113.20 | 113.20 | 110.00 | 111.10 | 1,645 | -1.60(-1.42%) |
May 05, 2015 | 111.40 | 114.50 | 109.80 | 112.70 | 3,386 | +0.50(+0.45%) |
May 04, 2015 | 112.00 | 113.90 | 111.50 | 112.20 | 3,215 | +0.20(+0.18%) |
May 01, 2015 | 110.70 | 112.80 | 109.50 | 112.00 | 4,481 | +1.20(+1.08%) |
Apr 30, 2015 | 112.00 | 112.70 | 108.80 | 110.80 | 4,474 | -2.40(-2.12%) |
Apr 29, 2015 | 114.90 | 117.40 | 112.90 | 113.20 | 2,417 | -2.70(-2.33%) |
Apr 28, 2015 | 113.60 | 117.60 | 113.25 | 115.90 | 4,907 | +1.60(+1.40%) |
Apr 27, 2015 | 111.90 | 114.70 | 111.78 | 114.30 | 3,178 | +1.60(+1.42%) |
Apr 24, 2015 | 112.50 | 113.30 | 111.30 | 112.70 | 1,666 | -0.10(-0.09%) |
Apr 23, 2015 | 113.00 | 113.80 | 111.00 | 112.80 | 2,215 | -0.90(-0.79%) |
Apr 22, 2015 | 115.00 | 115.20 | 111.55 | 113.70 | 1,156 | -0.70(-0.61%) |
Apr 21, 2015 | 114.10 | 115.54 | 113.10 | 114.40 | 2,769 | +0.20(+0.18%) |
Apr 20, 2015 | 113.70 | 114.30 | 112.80 | 114.20 | 2,530 | +1.40(+1.24%) |
Apr 17, 2015 | 113.50 | 114.00 | 109.50 | 112.80 | 10,663 | -1.10(-0.97%) |
Apr 16, 2015 | 115.10 | 115.10 | 111.30 | 113.90 | 2,005 | -0.60(-0.52%) |
Apr 15, 2015 | 119.00 | 121.50 | 113.70 | 114.50 | 5,046 | -4.80(-4.02%) |
Apr 14, 2015 | 112.30 | 120.90 | 111.50 | 119.30 | 3,083 | +7.30(+6.52%) |
Apr 13, 2015 | 109.90 | 112.55 | 109.70 | 112.00 | 5,143 | +3.20(+2.94%) |
Apr 10, 2015 | 108.60 | 109.80 | 106.90 | 108.80 | 4,451 | +1.20(+1.12%) |
Apr 09, 2015 | 105.70 | 107.90 | 105.70 | 107.60 | 5,134 | +1.90(+1.80%) |
Apr 08, 2015 | 106.20 | 107.10 | 104.60 | 105.70 | 24,240 | -0.80(-0.75%) |
Apr 07, 2015 | 109.50 | 109.50 | 106.20 | 106.50 | 4,109 | -3.00(-2.74%) |
Apr 06, 2015 | 111.00 | 111.00 | 107.55 | 109.50 | 2,707 | -1.50(-1.35%) |
Apr 02, 2015 | 107.30 | 111.00 | 111.00 | 111.00 | 2,230 | +3.10(+2.87%) |
Apr 01, 2015 | 105.50 | 108.00 | 105.00 | 107.90 | 2,507 | +1.90(+1.79%) |
Mar 31, 2015 | 106.00 | 106.50 | 105.30 | 106.00 | 3,854 | -0.30(-0.28%) |
Mar 30, 2015 | 105.30 | 106.50 | 104.80 | 106.30 | 4,368 | +1.80(+1.72%) |
Mar 27, 2015 | 103.50 | 105.50 | 102.50 | 104.50 | 3,223 | +1.00(+0.97%) |
Mar 26, 2015 | 102.90 | 104.90 | 102.30 | 103.50 | 2,246 | +0.90(+0.88%) |
Mar 25, 2015 | 103.50 | 104.00 | 102.50 | 102.60 | 4,031 | -0.90(-0.87%) |
Mar 24, 2015 | 102.10 | 103.90 | 101.70 | 103.50 | 5,030 | +1.20(+1.17%) |
Mar 23, 2015 | 105.00 | 106.60 | 98.70 | 102.30 | 12,229 | -2.20(-2.11%) |
Mar 20, 2015 | 110.80 | 110.80 | 103.80 | 104.50 | 13,773 | -6.10(-5.52%) |
Mar 19, 2015 | 112.20 | 112.20 | 110.40 | 110.60 | 875 | -1.90(-1.69%) |
Mar 18, 2015 | 110.30 | 112.50 | 109.90 | 112.50 | 968 | +1.80(+1.63%) |
Mar 17, 2015 | 111.40 | 111.40 | 110.10 | 110.70 | 765 | -1.20(-1.07%) |
Mar 16, 2015 | 112.70 | 112.70 | 109.30 | 111.90 | 1,414 | -0.80(-0.71%) |
Mar 13, 2015 | 113.00 | 113.00 | 109.10 | 112.70 | 1,635 | -0.50(-0.44%) |
Mar 12, 2015 | 111.70 | 114.20 | 103.60 | 113.20 | 3,312 | +2.90(+2.63%) |
Mar 11, 2015 | 110.90 | 112.90 | 110.25 | 110.30 | 6,773 | -0.90(-0.81%) |
Mar 10, 2015 | 110.30 | 112.00 | 110.30 | 111.20 | 906 | -1.00(-0.89%) |
Mar 09, 2015 | 108.80 | 113.00 | 108.80 | 112.20 | 2,375 | +3.40(+3.13%) |
Mar 06, 2015 | 106.30 | 110.40 | 106.30 | 108.80 | 8,198 | +1.80(+1.68%) |
Mar 05, 2015 | 108.00 | 111.60 | 107.00 | 107.00 | 3,466 | -0.50(-0.47%) |
Mar 04, 2015 | 110.30 | 111.20 | 106.90 | 107.50 | 5,875 | -3.20(-2.89%) |
Mar 03, 2015 | 110.90 | 112.10 | 110.50 | 110.70 | 614 | -1.40(-1.25%) |