Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 106.09 | 106.62 | 103.88 | 103.94 | 750,498 | -2.15(-2.03%) |
May 28, 2015 | 106.65 | 106.78 | 104.45 | 106.08 | 476,251 | -1.09(-1.02%) |
May 27, 2015 | 106.78 | 108.94 | 105.65 | 107.17 | 429,230 | +0.45(+0.42%) |
May 26, 2015 | 108.55 | 110.09 | 106.20 | 106.72 | 601,831 | -3.03(-2.76%) |
May 22, 2015 | 109.27 | 109.75 | 109.75 | 109.75 | 409,852 | -0.39(-0.35%) |
May 21, 2015 | 109.73 | 112.01 | 109.73 | 110.14 | 466,351 | +0.91(+0.83%) |
May 20, 2015 | 109.11 | 110.77 | 108.37 | 109.23 | 411,867 | +0.11(+0.10%) |
May 19, 2015 | 110.00 | 110.85 | 107.10 | 109.12 | 632,665 | -2.77(-2.47%) |
May 18, 2015 | 112.49 | 113.06 | 110.31 | 111.89 | 532,956 | -0.86(-0.76%) |
May 15, 2015 | 113.55 | 113.61 | 110.83 | 112.75 | 423,870 | -0.58(-0.52%) |
May 14, 2015 | 114.50 | 115.38 | 112.22 | 113.33 | 455,319 | -0.87(-0.76%) |
May 13, 2015 | 114.90 | 115.01 | 112.16 | 114.20 | 473,158 | +0.49(+0.43%) |
May 12, 2015 | 111.03 | 114.86 | 111.03 | 113.71 | 407,254 | +1.07(+0.95%) |
May 11, 2015 | 115.38 | 115.89 | 111.87 | 112.64 | 518,504 | -2.67(-2.32%) |
May 08, 2015 | 113.30 | 115.80 | 111.47 | 115.31 | 668,906 | +2.75(+2.44%) |
May 07, 2015 | 113.74 | 114.81 | 111.31 | 112.56 | 714,402 | -1.98(-1.73%) |
May 06, 2015 | 116.93 | 117.29 | 113.77 | 114.54 | 663,405 | -1.10(-0.95%) |
May 05, 2015 | 117.20 | 118.39 | 114.93 | 115.64 | 657,652 | -0.29(-0.25%) |
May 04, 2015 | 117.67 | 118.28 | 115.26 | 115.93 | 570,959 | -1.27(-1.09%) |
May 01, 2015 | 115.93 | 119.32 | 114.92 | 117.21 | 1,074,785 | +1.06(+0.91%) |
Apr 30, 2015 | 113.62 | 116.75 | 111.82 | 116.14 | 909,467 | +1.65(+1.44%) |
Apr 29, 2015 | 110.60 | 114.61 | 110.44 | 114.50 | 722,363 | +3.12(+2.80%) |
Apr 28, 2015 | 111.42 | 112.19 | 110.22 | 111.38 | 948,221 | +0.15(+0.14%) |
Apr 27, 2015 | 111.23 | 114.45 | 110.97 | 111.22 | 749,419 | +0.91(+0.83%) |
Apr 24, 2015 | 111.00 | 112.72 | 107.92 | 110.31 | 973,990 | -0.56(-0.50%) |
Apr 23, 2015 | 103.95 | 111.76 | 102.92 | 110.87 | 1,563,369 | +10.02(+9.93%) |
Apr 22, 2015 | 102.11 | 102.68 | 99.69 | 100.86 | 1,110,603 | -0.16(-0.16%) |
Apr 21, 2015 | 106.81 | 106.81 | 100.11 | 101.02 | 969,295 | -5.46(-5.13%) |
Apr 20, 2015 | 107.07 | 108.21 | 105.99 | 106.47 | 545,103 | -0.56(-0.53%) |
Apr 17, 2015 | 106.36 | 107.51 | 105.09 | 107.04 | 793,176 | +0.52(+0.49%) |
Apr 16, 2015 | 108.20 | 108.20 | 103.93 | 106.52 | 1,351,911 | -1.73(-1.59%) |
Apr 15, 2015 | 104.78 | 108.46 | 103.52 | 108.25 | 1,181,847 | +4.35(+4.19%) |
Apr 14, 2015 | 104.30 | 105.04 | 103.33 | 103.89 | 798,960 | +0.06(+0.06%) |
Apr 13, 2015 | 104.92 | 105.48 | 103.37 | 103.83 | 521,027 | -0.52(-0.50%) |
Apr 10, 2015 | 104.56 | 104.71 | 102.18 | 104.35 | 623,729 | +0.25(+0.24%) |
Apr 09, 2015 | 101.37 | 105.66 | 100.88 | 104.10 | 800,415 | +3.16(+3.13%) |
Apr 08, 2015 | 101.06 | 101.89 | 99.61 | 100.94 | 768,054 | +0.24(+0.24%) |
Apr 07, 2015 | 101.01 | 102.49 | 99.74 | 100.70 | 570,427 | -0.22(-0.22%) |
Apr 06, 2015 | 99.64 | 101.88 | 99.07 | 100.92 | 774,665 | +2.04(+2.07%) |
Apr 02, 2015 | 93.02 | 98.88 | 98.88 | 98.88 | 1,258,765 | +5.55(+5.94%) |
Apr 01, 2015 | 92.33 | 94.44 | 91.78 | 93.33 | 727,244 | +1.33(+1.45%) |
Mar 31, 2015 | 91.12 | 92.48 | 89.98 | 92.00 | 666,307 | +0.27(+0.30%) |
Mar 30, 2015 | 92.70 | 94.15 | 90.90 | 91.73 | 897,801 | -1.60(-1.72%) |
Mar 27, 2015 | 93.22 | 94.15 | 91.20 | 93.33 | 695,289 | -0.10(-0.10%) |
Mar 26, 2015 | 92.31 | 94.17 | 91.57 | 93.43 | 802,344 | +2.25(+2.46%) |
Mar 25, 2015 | 90.37 | 92.19 | 89.26 | 91.18 | 785,884 | +0.99(+1.09%) |
Mar 24, 2015 | 87.96 | 92.05 | 87.30 | 90.19 | 995,792 | +2.24(+2.54%) |
Mar 23, 2015 | 87.58 | 90.65 | 87.54 | 87.96 | 884,534 | +0.29(+0.33%) |
Mar 20, 2015 | 85.96 | 88.22 | 85.18 | 87.67 | 1,066,570 | +2.90(+3.42%) |
Mar 19, 2015 | 85.40 | 86.81 | 83.93 | 84.77 | 945,791 | -1.87(-2.15%) |
Mar 18, 2015 | 86.48 | 87.40 | 82.97 | 86.64 | 2,103,906 | -1.20(-1.36%) |
Mar 17, 2015 | 88.08 | 89.60 | 86.56 | 87.84 | 837,693 | -0.28(-0.32%) |
Mar 16, 2015 | 86.43 | 88.43 | 85.33 | 88.12 | 1,076,053 | +1.69(+1.96%) |
Mar 13, 2015 | 89.70 | 90.08 | 85.46 | 86.43 | 1,504,884 | -4.87(-5.33%) |
Mar 12, 2015 | 94.43 | 94.97 | 90.49 | 91.30 | 782,504 | -3.18(-3.36%) |
Mar 11, 2015 | 92.88 | 94.99 | 91.79 | 94.47 | 758,339 | +1.40(+1.50%) |
Mar 10, 2015 | 95.09 | 95.44 | 92.92 | 93.07 | 876,184 | -3.28(-3.41%) |
Mar 09, 2015 | 95.96 | 98.67 | 95.35 | 96.36 | 897,476 | -0.08(-0.08%) |
Mar 06, 2015 | 98.31 | 99.59 | 95.94 | 96.44 | 552,944 | -3.20(-3.22%) |
Mar 05, 2015 | 98.11 | 101.81 | 96.51 | 99.64 | 933,301 | +1.11(+1.13%) |
Mar 04, 2015 | 96.88 | 98.67 | 95.58 | 98.53 | 721,545 | +1.51(+1.55%) |
Mar 03, 2015 | 95.87 | 97.03 | 95.51 | 97.03 | 722,574 | +1.14(+1.19%) |