Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 115.80 | 123.50 | 112.00 | 113.60 | 11,114 | +1.70(+1.52%) |
May 28, 2015 | 109.10 | 111.90 | 108.00 | 111.90 | 3,161 | +2.70(+2.47%) |
May 27, 2015 | 112.10 | 112.40 | 108.00 | 109.20 | 5,734 | -1.10(-1.00%) |
May 26, 2015 | 110.00 | 111.20 | 108.80 | 110.30 | 3,214 | +1.60(+1.47%) |
May 22, 2015 | 107.50 | 108.70 | 108.70 | 108.70 | 10,880 | +0.10(+0.09%) |
May 21, 2015 | 109.00 | 119.20 | 106.75 | 108.60 | 3,551 | -1.20(-1.09%) |
May 20, 2015 | 119.60 | 120.10 | 102.60 | 109.80 | 6,901 | -9.80(-8.19%) |
May 19, 2015 | 124.00 | 124.00 | 116.70 | 119.60 | 6,963 | -4.40(-3.55%) |
May 18, 2015 | 124.00 | 124.00 | 117.50 | 124.00 | 4,957 | +1.30(+1.06%) |
May 15, 2015 | 111.00 | 129.40 | 111.00 | 122.70 | 16,129 | +14.10(+12.98%) |
May 14, 2015 | 115.00 | 115.10 | 100.00 | 108.60 | 9,432 | -3.60(-3.21%) |
May 13, 2015 | 113.80 | 118.60 | 110.40 | 112.20 | 9,320 | -1.10(-0.97%) |
May 12, 2015 | 105.20 | 116.65 | 103.60 | 113.30 | 9,699 | +7.10(+6.69%) |
May 11, 2015 | 109.20 | 109.60 | 102.30 | 106.20 | 4,103 | +3.70(+3.61%) |
May 08, 2015 | 102.70 | 105.22 | 100.00 | 102.50 | 4,775 | +0.60(+0.59%) |
May 07, 2015 | 105.00 | 109.90 | 100.00 | 101.90 | 4,642 | -1.60(-1.55%) |
May 06, 2015 | 110.20 | 112.72 | 101.20 | 103.50 | 6,754 | -7.90(-7.09%) |
May 05, 2015 | 110.60 | 113.50 | 110.20 | 111.40 | 4,133 | -0.40(-0.36%) |
May 04, 2015 | 109.30 | 112.73 | 109.00 | 111.80 | 2,416 | +0.80(+0.72%) |
May 01, 2015 | 110.00 | 113.10 | 105.00 | 111.00 | 10,490 | +1.90(+1.74%) |
Apr 30, 2015 | 112.00 | 119.70 | 107.50 | 109.10 | 8,592 | -5.90(-5.13%) |
Apr 29, 2015 | 112.60 | 115.10 | 111.60 | 115.00 | 2,193 | +0.90(+0.79%) |
Apr 28, 2015 | 117.45 | 118.60 | 110.00 | 114.10 | 14,110 | -5.70(-4.76%) |
Apr 27, 2015 | 112.00 | 121.10 | 112.00 | 119.80 | 7,348 | +2.40(+2.04%) |
Apr 24, 2015 | 117.00 | 124.40 | 115.30 | 117.40 | 6,513 | -4.10(-3.37%) |
Apr 23, 2015 | 123.80 | 124.08 | 118.00 | 121.50 | 3,859 | -3.30(-2.64%) |
Apr 22, 2015 | 123.80 | 128.40 | 123.80 | 124.80 | 1,563 | +0.90(+0.73%) |
Apr 21, 2015 | 127.40 | 131.70 | 123.80 | 123.90 | 4,623 | -3.50(-2.75%) |
Apr 20, 2015 | 125.47 | 131.60 | 124.10 | 127.40 | 7,310 | +2.90(+2.33%) |
Apr 17, 2015 | 125.59 | 126.00 | 123.00 | 124.50 | 1,889 | +0.10(+0.08%) |
Apr 16, 2015 | 127.80 | 130.00 | 122.00 | 124.40 | 3,813 | -2.80(-2.20%) |
Apr 15, 2015 | 131.10 | 134.00 | 123.40 | 127.20 | 5,639 | -1.70(-1.32%) |
Apr 14, 2015 | 121.70 | 130.21 | 119.83 | 128.90 | 1,955 | +6.50(+5.31%) |
Apr 13, 2015 | 122.80 | 128.07 | 117.50 | 122.40 | 5,556 | -1.60(-1.29%) |
Apr 10, 2015 | 127.00 | 127.00 | 116.57 | 124.00 | 4,368 | -3.60(-2.82%) |
Apr 09, 2015 | 136.30 | 139.40 | 125.30 | 127.60 | 2,431 | -7.40(-5.48%) |
Apr 08, 2015 | 135.00 | 137.58 | 135.00 | 135.00 | 2,614 | -1.00(-0.74%) |
Apr 07, 2015 | 138.40 | 140.60 | 135.00 | 136.00 | 4,654 | -3.60(-2.58%) |
Apr 06, 2015 | 139.00 | 144.50 | 135.00 | 139.60 | 6,366 | +0.60(+0.43%) |
Apr 02, 2015 | 145.50 | 139.00 | 139.00 | 139.00 | 2,120 | -5.10(-3.54%) |
Apr 01, 2015 | 139.50 | 149.00 | 139.50 | 144.10 | 1,980 | +3.70(+2.64%) |
Mar 31, 2015 | 144.20 | 149.40 | 138.30 | 140.40 | 2,633 | -2.70(-1.89%) |
Mar 30, 2015 | 145.00 | 149.90 | 136.60 | 143.10 | 3,392 | +0.10(+0.07%) |
Mar 27, 2015 | 144.40 | 149.90 | 138.00 | 143.00 | 2,893 | -0.40(-0.28%) |
Mar 26, 2015 | 142.10 | 145.18 | 139.50 | 143.40 | 3,401 | -2.80(-1.92%) |
Mar 25, 2015 | 152.90 | 159.34 | 138.10 | 146.20 | 6,153 | -7.00(-4.57%) |
Mar 24, 2015 | 157.10 | 167.50 | 145.50 | 153.20 | 4,449 | -4.00(-2.54%) |
Mar 23, 2015 | 140.60 | 164.00 | 140.00 | 157.20 | 8,694 | +15.20(+10.70%) |
Mar 20, 2015 | 155.80 | 169.30 | 140.00 | 142.00 | 21,360 | -14.00(-8.97%) |
Mar 19, 2015 | 164.20 | 171.50 | 152.89 | 156.00 | 13,753 | -9.60(-5.80%) |
Mar 18, 2015 | 166.00 | 175.70 | 153.17 | 165.60 | 12,956 | +1.00(+0.61%) |
Mar 17, 2015 | 150.00 | 169.97 | 150.00 | 164.60 | 11,732 | +14.50(+9.66%) |
Mar 16, 2015 | 137.30 | 151.99 | 136.00 | 150.10 | 16,512 | +12.60(+9.16%) |
Mar 13, 2015 | 142.40 | 143.51 | 135.00 | 137.50 | 11,269 | -5.00(-3.51%) |
Mar 12, 2015 | 164.00 | 165.50 | 134.90 | 142.50 | 14,468 | -20.90(-12.79%) |
Mar 11, 2015 | 161.60 | 169.40 | 160.40 | 163.40 | 8,717 | +1.50(+0.93%) |
Mar 10, 2015 | 174.30 | 175.00 | 160.10 | 161.90 | 12,872 | -11.90(-6.85%) |
Mar 09, 2015 | 173.30 | 182.75 | 167.00 | 173.80 | 6,456 | -1.90(-1.08%) |
Mar 06, 2015 | 171.00 | 179.70 | 167.50 | 175.70 | 10,640 | +3.60(+2.09%) |
Mar 05, 2015 | 164.10 | 188.50 | 164.10 | 172.10 | 10,421 | +8.30(+5.07%) |
Mar 04, 2015 | 183.70 | 184.40 | 152.00 | 163.80 | 33,292 | -20.60(-11.17%) |
Mar 03, 2015 | 180.00 | 210.00 | 176.00 | 184.40 | 57,398 | +10.20(+5.86%) |