Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 105.45 | 106.25 | 104.08 | 105.91 | 471,449 | +0.50(+0.47%) |
May 28, 2015 | 105.45 | 106.05 | 104.67 | 105.41 | 297,721 | -0.43(-0.40%) |
May 27, 2015 | 104.21 | 106.12 | 103.66 | 105.84 | 308,090 | +1.69(+1.62%) |
May 26, 2015 | 104.03 | 104.49 | 103.78 | 104.15 | 443,079 | -0.45(-0.43%) |
May 22, 2015 | 104.28 | 104.60 | 104.60 | 104.60 | 306,921 | -0.23(-0.22%) |
May 21, 2015 | 104.48 | 105.30 | 103.95 | 104.83 | 284,530 | +0.85(+0.82%) |
May 20, 2015 | 103.15 | 104.39 | 102.09 | 103.98 | 403,151 | +1.40(+1.36%) |
May 19, 2015 | 102.16 | 103.43 | 101.86 | 102.58 | 464,680 | -2.56(-2.44%) |
May 18, 2015 | 104.29 | 105.34 | 103.87 | 105.14 | 256,189 | +0.51(+0.49%) |
May 15, 2015 | 105.62 | 105.83 | 104.33 | 104.63 | 302,600 | -1.06(-1.01%) |
May 14, 2015 | 104.67 | 106.18 | 104.59 | 105.70 | 364,040 | +1.33(+1.27%) |
May 13, 2015 | 103.56 | 104.78 | 103.03 | 104.37 | 521,999 | +1.63(+1.59%) |
May 12, 2015 | 102.19 | 103.45 | 101.64 | 102.73 | 592,675 | -0.24(-0.23%) |
May 11, 2015 | 100.93 | 103.78 | 100.89 | 102.97 | 747,107 | +1.87(+1.85%) |
May 08, 2015 | 103.37 | 104.35 | 99.52 | 101.10 | 1,511,512 | -4.07(-3.87%) |
May 07, 2015 | 109.66 | 109.66 | 102.61 | 105.17 | 1,571,280 | -8.68(-7.63%) |
May 06, 2015 | 114.36 | 114.86 | 113.17 | 113.85 | 345,270 | -0.12(-0.10%) |
May 05, 2015 | 115.72 | 115.92 | 113.81 | 113.97 | 353,359 | -1.52(-1.32%) |
May 04, 2015 | 113.78 | 115.99 | 112.45 | 115.50 | 272,993 | +1.45(+1.27%) |
May 01, 2015 | 112.43 | 114.54 | 111.88 | 114.05 | 342,688 | +2.02(+1.80%) |
Apr 30, 2015 | 115.48 | 116.28 | 111.80 | 112.03 | 508,888 | -4.34(-3.73%) |
Apr 29, 2015 | 116.66 | 117.23 | 116.28 | 116.37 | 234,293 | -0.45(-0.39%) |
Apr 28, 2015 | 117.06 | 118.08 | 115.89 | 116.82 | 239,468 | -0.77(-0.65%) |
Apr 27, 2015 | 118.80 | 119.28 | 116.82 | 117.59 | 226,702 | -1.23(-1.03%) |
Apr 24, 2015 | 118.44 | 119.11 | 118.08 | 118.81 | 154,198 | +0.47(+0.40%) |
Apr 23, 2015 | 118.29 | 119.18 | 117.92 | 118.35 | 246,629 | -0.64(-0.54%) |
Apr 22, 2015 | 118.47 | 119.32 | 116.92 | 118.99 | 198,819 | +0.47(+0.40%) |
Apr 21, 2015 | 118.39 | 118.99 | 117.58 | 118.52 | 414,672 | +0.89(+0.76%) |
Apr 20, 2015 | 117.45 | 118.25 | 117.06 | 117.62 | 222,852 | +0.56(+0.48%) |
Apr 17, 2015 | 118.69 | 118.69 | 116.49 | 117.06 | 184,290 | -2.61(-2.18%) |
Apr 16, 2015 | 119.14 | 119.98 | 118.12 | 119.67 | 304,408 | +0.71(+0.59%) |
Apr 15, 2015 | 119.37 | 119.79 | 118.54 | 118.96 | 267,919 | +0.62(+0.52%) |
Apr 14, 2015 | 119.36 | 119.91 | 118.12 | 118.34 | 317,226 | -1.06(-0.89%) |
Apr 13, 2015 | 120.30 | 120.64 | 119.17 | 119.40 | 309,709 | -1.49(-1.23%) |
Apr 10, 2015 | 119.39 | 120.91 | 119.39 | 120.89 | 282,571 | +1.41(+1.18%) |
Apr 09, 2015 | 119.33 | 119.88 | 118.73 | 119.48 | 244,653 | -0.41(-0.34%) |
Apr 08, 2015 | 120.57 | 121.31 | 119.53 | 119.89 | 272,573 | -0.51(-0.42%) |
Apr 07, 2015 | 120.36 | 121.73 | 120.26 | 120.40 | 226,914 | +0.03(+0.03%) |
Apr 06, 2015 | 118.15 | 120.50 | 118.04 | 120.36 | 221,009 | +1.65(+1.39%) |
Apr 02, 2015 | 119.72 | 118.71 | 118.71 | 118.71 | 190,401 | -1.01(-0.85%) |
Apr 01, 2015 | 119.13 | 119.86 | 117.20 | 119.73 | 275,194 | +0.41(+0.34%) |
Mar 31, 2015 | 120.43 | 120.91 | 118.54 | 119.32 | 337,508 | -1.50(-1.24%) |
Mar 30, 2015 | 118.35 | 121.55 | 117.87 | 120.82 | 456,850 | +3.64(+3.11%) |
Mar 27, 2015 | 117.84 | 118.60 | 116.75 | 117.17 | 540,834 | -0.57(-0.48%) |
Mar 26, 2015 | 117.31 | 118.58 | 116.74 | 117.74 | 336,047 | +0.26(+0.22%) |
Mar 25, 2015 | 121.10 | 121.17 | 117.37 | 117.49 | 251,054 | -3.61(-2.98%) |
Mar 24, 2015 | 121.29 | 122.37 | 120.28 | 121.10 | 315,366 | +0.01(+0.01%) |
Mar 23, 2015 | 121.87 | 122.24 | 120.07 | 121.09 | 305,868 | -0.72(-0.59%) |
Mar 20, 2015 | 120.85 | 122.59 | 120.46 | 121.80 | 476,863 | +1.48(+1.23%) |
Mar 19, 2015 | 120.61 | 120.84 | 119.24 | 120.32 | 229,002 | -0.13(-0.11%) |
Mar 18, 2015 | 119.39 | 120.65 | 117.88 | 120.45 | 245,432 | +0.95(+0.80%) |
Mar 17, 2015 | 118.37 | 119.78 | 117.37 | 119.50 | 286,607 | +0.79(+0.67%) |
Mar 16, 2015 | 119.33 | 120.17 | 118.13 | 118.70 | 433,182 | +0.08(+0.07%) |
Mar 13, 2015 | 119.28 | 120.58 | 117.84 | 118.62 | 298,692 | -1.12(-0.94%) |
Mar 12, 2015 | 119.24 | 120.15 | 118.28 | 119.74 | 287,013 | +1.48(+1.25%) |
Mar 11, 2015 | 117.27 | 118.33 | 116.31 | 118.26 | 384,572 | +1.34(+1.15%) |
Mar 10, 2015 | 117.70 | 118.27 | 116.59 | 116.92 | 372,628 | -1.67(-1.41%) |
Mar 09, 2015 | 117.20 | 119.51 | 116.50 | 118.58 | 426,252 | +1.89(+1.62%) |
Mar 06, 2015 | 118.89 | 119.17 | 115.91 | 116.69 | 527,525 | -3.24(-2.70%) |
Mar 05, 2015 | 121.80 | 121.80 | 119.70 | 119.94 | 301,738 | -1.74(-1.43%) |
Mar 04, 2015 | 120.51 | 122.00 | 119.52 | 121.68 | 490,827 | +0.96(+0.80%) |
Mar 03, 2015 | 120.97 | 122.06 | 119.74 | 120.71 | 356,428 | -1.15(-0.95%) |