Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 109.39 | 110.08 | 109.11 | 109.66 | 2,542,802 | +0.10(+0.09%) |
May 28, 2015 | 108.26 | 109.57 | 108.14 | 109.56 | 1,518,385 | +1.09(+1.00%) |
May 27, 2015 | 108.21 | 108.57 | 107.71 | 108.47 | 1,377,438 | -0.12(-0.12%) |
May 26, 2015 | 108.20 | 108.61 | 107.89 | 108.60 | 1,603,223 | -0.30(-0.28%) |
May 22, 2015 | 108.63 | 108.90 | 108.90 | 108.90 | 1,603,105 | +0.13(+0.12%) |
May 21, 2015 | 108.30 | 108.78 | 108.06 | 108.77 | 930,088 | +0.34(+0.31%) |
May 20, 2015 | 108.70 | 109.21 | 108.00 | 108.43 | 1,214,329 | +0.13(+0.12%) |
May 19, 2015 | 108.79 | 108.79 | 107.77 | 108.30 | 995,203 | -0.46(-0.43%) |
May 18, 2015 | 108.91 | 109.10 | 108.13 | 108.76 | 1,051,691 | -0.49(-0.45%) |
May 15, 2015 | 107.35 | 109.85 | 107.35 | 109.25 | 2,151,163 | +1.60(+1.48%) |
May 14, 2015 | 106.00 | 107.73 | 105.61 | 107.65 | 1,697,631 | +2.50(+2.38%) |
May 13, 2015 | 105.16 | 105.54 | 104.60 | 105.16 | 1,692,544 | -0.03(-0.03%) |
May 12, 2015 | 106.07 | 106.07 | 104.84 | 105.18 | 2,028,686 | -1.17(-1.10%) |
May 11, 2015 | 107.74 | 108.09 | 106.19 | 106.35 | 1,900,872 | -1.67(-1.55%) |
May 08, 2015 | 108.96 | 109.11 | 107.92 | 108.02 | 1,579,231 | +0.22(+0.21%) |
May 07, 2015 | 106.60 | 108.03 | 106.34 | 107.80 | 1,163,986 | +0.82(+0.77%) |
May 06, 2015 | 108.68 | 108.86 | 106.61 | 106.98 | 1,627,817 | -0.95(-0.88%) |
May 05, 2015 | 109.32 | 109.64 | 107.58 | 107.92 | 892,362 | -1.21(-1.11%) |
May 04, 2015 | 109.80 | 110.10 | 108.93 | 109.14 | 925,475 | -0.43(-0.39%) |
May 01, 2015 | 109.12 | 110.38 | 108.97 | 109.56 | 1,349,182 | +0.73(+0.67%) |
Apr 30, 2015 | 110.84 | 110.95 | 108.21 | 108.83 | 3,437,889 | -2.46(-2.21%) |
Apr 29, 2015 | 107.11 | 111.56 | 106.94 | 111.30 | 2,952,391 | +1.70(+1.55%) |
Apr 28, 2015 | 109.93 | 110.63 | 109.12 | 109.60 | 1,751,320 | -0.71(-0.65%) |
Apr 27, 2015 | 109.34 | 110.44 | 108.87 | 110.31 | 2,022,726 | +1.01(+0.92%) |
Apr 24, 2015 | 108.88 | 109.34 | 108.40 | 109.31 | 1,167,921 | +0.54(+0.49%) |
Apr 23, 2015 | 108.41 | 109.27 | 108.00 | 108.77 | 1,097,690 | +0.54(+0.50%) |
Apr 22, 2015 | 108.28 | 108.53 | 107.39 | 108.23 | 1,081,229 | +0.03(+0.02%) |
Apr 21, 2015 | 109.01 | 109.27 | 108.06 | 108.21 | 1,908,559 | -0.69(-0.63%) |
Apr 20, 2015 | 108.47 | 109.06 | 107.93 | 108.89 | 1,842,116 | +1.38(+1.29%) |
Apr 17, 2015 | 107.46 | 107.94 | 107.16 | 107.51 | 1,176,255 | -0.70(-0.65%) |
Apr 16, 2015 | 108.42 | 108.79 | 107.70 | 108.22 | 1,187,647 | -0.23(-0.21%) |
Apr 15, 2015 | 108.52 | 109.19 | 108.18 | 108.45 | 1,601,369 | +0.45(+0.41%) |
Apr 14, 2015 | 108.27 | 108.61 | 107.49 | 108.00 | 1,755,627 | -0.20(-0.18%) |
Apr 13, 2015 | 109.33 | 109.54 | 108.12 | 108.20 | 1,546,035 | -1.02(-0.93%) |
Apr 10, 2015 | 109.79 | 109.79 | 108.44 | 109.22 | 1,893,825 | -0.19(-0.17%) |
Apr 09, 2015 | 109.44 | 109.68 | 109.05 | 109.40 | 1,487,273 | +0.19(+0.17%) |
Apr 08, 2015 | 109.56 | 109.98 | 108.91 | 109.22 | 1,134,342 | -0.37(-0.33%) |
Apr 07, 2015 | 108.97 | 110.09 | 108.97 | 109.58 | 1,033,388 | +0.45(+0.42%) |
Apr 06, 2015 | 109.17 | 109.78 | 108.66 | 109.13 | 1,216,155 | -0.01(-0.01%) |
Apr 02, 2015 | 107.69 | 109.14 | 109.14 | 109.14 | 1,495,328 | +1.12(+1.04%) |
Apr 01, 2015 | 107.63 | 108.15 | 106.89 | 108.01 | 1,379,979 | +0.24(+0.22%) |
Mar 31, 2015 | 108.20 | 108.60 | 107.72 | 107.77 | 1,117,589 | -0.70(-0.64%) |
Mar 30, 2015 | 108.03 | 108.85 | 107.69 | 108.47 | 948,830 | +1.21(+1.13%) |
Mar 27, 2015 | 107.36 | 107.95 | 107.15 | 107.25 | 1,200,687 | -0.31(-0.29%) |
Mar 26, 2015 | 107.28 | 107.89 | 107.16 | 107.56 | 1,165,248 | +0.19(+0.18%) |
Mar 25, 2015 | 108.69 | 109.03 | 107.37 | 107.38 | 1,129,716 | -1.12(-1.03%) |
Mar 24, 2015 | 108.59 | 109.65 | 108.48 | 108.49 | 1,457,795 | -0.38(-0.35%) |
Mar 23, 2015 | 108.82 | 109.25 | 108.56 | 108.88 | 1,232,783 | +0.05(+0.05%) |
Mar 20, 2015 | 107.85 | 109.95 | 106.83 | 108.82 | 3,389,196 | -0.08(-0.07%) |
Mar 19, 2015 | 110.54 | 110.88 | 108.89 | 108.90 | 1,562,216 | -2.50(-2.24%) |
Mar 18, 2015 | 109.03 | 112.02 | 108.34 | 111.40 | 1,431,580 | +1.78(+1.62%) |
Mar 17, 2015 | 110.59 | 110.67 | 108.91 | 109.63 | 1,539,918 | -1.27(-1.14%) |
Mar 16, 2015 | 112.05 | 112.06 | 110.02 | 110.89 | 1,610,594 | +0.39(+0.36%) |
Mar 13, 2015 | 111.84 | 111.92 | 109.87 | 110.50 | 1,492,654 | -1.63(-1.46%) |
Mar 12, 2015 | 111.26 | 112.22 | 111.07 | 112.14 | 1,729,871 | +1.26(+1.14%) |
Mar 11, 2015 | 111.00 | 111.78 | 110.78 | 110.88 | 1,601,020 | -0.12(-0.11%) |
Mar 10, 2015 | 111.75 | 112.10 | 110.70 | 111.00 | 1,909,700 | -1.69(-1.50%) |
Mar 09, 2015 | 112.75 | 113.19 | 112.41 | 112.69 | 2,168,515 | -0.04(-0.03%) |
Mar 06, 2015 | 112.89 | 113.40 | 112.61 | 112.72 | 2,071,794 | -1.29(-1.13%) |
Mar 05, 2015 | 114.18 | 114.32 | 113.36 | 114.02 | 2,475,219 | +0.02(+0.02%) |
Mar 04, 2015 | 114.42 | 114.62 | 112.98 | 114.00 | 2,237,277 | -0.55(-0.48%) |
Mar 03, 2015 | 115.23 | 115.28 | 114.43 | 114.55 | 1,378,694 | -1.09(-0.94%) |