Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 103.86 | 103.86 | 101.99 | 102.45 | 2,588,808 | -1.57(-1.50%) |
May 28, 2015 | 104.86 | 104.99 | 103.15 | 104.01 | 1,356,014 | -0.92(-0.88%) |
May 27, 2015 | 104.29 | 105.06 | 103.57 | 104.93 | 1,138,297 | +0.61(+0.59%) |
May 26, 2015 | 105.84 | 105.91 | 104.08 | 104.32 | 1,207,310 | -1.80(-1.69%) |
May 22, 2015 | 106.48 | 106.11 | 106.11 | 106.11 | 1,103,111 | -0.35(-0.33%) |
May 21, 2015 | 104.45 | 106.62 | 104.42 | 106.46 | 2,489,686 | +2.08(+1.99%) |
May 20, 2015 | 103.90 | 104.68 | 103.46 | 104.39 | 1,073,110 | +0.51(+0.49%) |
May 19, 2015 | 104.31 | 104.52 | 103.01 | 103.88 | 974,200 | -0.51(-0.49%) |
May 18, 2015 | 103.85 | 104.57 | 102.85 | 104.39 | 1,215,099 | +0.32(+0.31%) |
May 15, 2015 | 105.89 | 106.12 | 103.47 | 104.06 | 1,336,353 | -1.92(-1.81%) |
May 14, 2015 | 105.79 | 106.11 | 105.22 | 105.99 | 1,027,315 | +1.21(+1.15%) |
May 13, 2015 | 103.68 | 105.31 | 103.49 | 104.78 | 1,304,259 | +1.32(+1.27%) |
May 12, 2015 | 103.57 | 103.83 | 102.82 | 103.46 | 1,017,507 | -0.57(-0.55%) |
May 11, 2015 | 103.67 | 104.63 | 103.58 | 104.03 | 1,199,196 | +0.68(+0.66%) |
May 08, 2015 | 104.13 | 104.62 | 103.12 | 103.35 | 1,515,074 | +0.45(+0.44%) |
May 07, 2015 | 102.95 | 103.32 | 102.37 | 102.90 | 1,208,162 | -0.08(-0.08%) |
May 06, 2015 | 103.49 | 103.72 | 102.39 | 102.98 | 1,795,119 | -0.45(-0.44%) |
May 05, 2015 | 103.23 | 105.03 | 102.92 | 103.44 | 3,325,941 | +0.50(+0.49%) |
May 04, 2015 | 102.37 | 103.24 | 102.11 | 102.94 | 1,475,849 | +0.79(+0.77%) |
May 01, 2015 | 101.63 | 102.73 | 101.09 | 102.15 | 1,546,554 | +1.13(+1.12%) |
Apr 30, 2015 | 100.69 | 101.28 | 100.24 | 101.01 | 2,046,141 | -0.27(-0.27%) |
Apr 29, 2015 | 99.88 | 102.28 | 99.04 | 101.28 | 2,656,840 | -0.51(-0.50%) |
Apr 28, 2015 | 100.71 | 102.22 | 99.04 | 101.79 | 4,949,797 | -3.90(-3.69%) |
Apr 27, 2015 | 103.87 | 105.77 | 103.73 | 105.69 | 2,059,090 | +2.03(+1.96%) |
Apr 24, 2015 | 104.16 | 104.31 | 103.20 | 103.66 | 988,218 | -0.80(-0.76%) |
Apr 23, 2015 | 104.57 | 105.09 | 103.59 | 104.46 | 1,378,856 | -0.03(-0.03%) |
Apr 22, 2015 | 103.38 | 104.58 | 102.56 | 104.49 | 1,722,219 | +1.13(+1.09%) |
Apr 21, 2015 | 103.92 | 104.18 | 102.79 | 103.37 | 1,158,417 | -0.58(-0.56%) |
Apr 20, 2015 | 103.59 | 104.46 | 103.29 | 103.95 | 1,537,016 | +1.15(+1.12%) |
Apr 17, 2015 | 103.45 | 103.45 | 102.68 | 102.80 | 2,183,368 | -1.57(-1.50%) |
Apr 16, 2015 | 104.00 | 104.68 | 103.49 | 104.37 | 1,712,287 | -0.15(-0.15%) |
Apr 15, 2015 | 102.86 | 104.81 | 102.86 | 104.52 | 1,312,421 | +1.96(+1.91%) |
Apr 14, 2015 | 101.93 | 102.87 | 101.35 | 102.56 | 1,057,738 | +0.58(+0.56%) |
Apr 13, 2015 | 101.98 | 102.50 | 101.36 | 101.98 | 740,025 | -0.03(-0.02%) |
Apr 10, 2015 | 101.47 | 102.26 | 100.55 | 102.00 | 936,975 | +0.64(+0.63%) |
Apr 09, 2015 | 101.17 | 101.69 | 99.96 | 101.36 | 1,130,364 | +0.05(+0.05%) |
Apr 08, 2015 | 100.91 | 101.56 | 99.97 | 101.31 | 1,533,908 | -0.19(-0.19%) |
Apr 07, 2015 | 102.59 | 102.83 | 101.39 | 101.50 | 1,056,212 | -1.29(-1.25%) |
Apr 06, 2015 | 99.47 | 103.71 | 99.40 | 102.79 | 1,706,026 | +2.93(+2.93%) |
Apr 02, 2015 | 100.12 | 99.86 | 99.86 | 99.86 | 1,246,367 | -0.35(-0.35%) |
Apr 01, 2015 | 100.23 | 101.14 | 98.94 | 100.21 | 1,260,284 | -0.31(-0.31%) |
Mar 31, 2015 | 100.45 | 100.83 | 99.44 | 100.52 | 1,345,632 | -0.45(-0.44%) |
Mar 30, 2015 | 100.79 | 101.33 | 100.29 | 100.97 | 1,189,673 | +0.98(+0.98%) |
Mar 27, 2015 | 99.88 | 100.06 | 98.97 | 99.99 | 860,163 | +0.67(+0.67%) |
Mar 26, 2015 | 98.48 | 99.69 | 98.11 | 99.32 | 1,544,237 | +0.31(+0.32%) |
Mar 25, 2015 | 101.51 | 101.93 | 98.94 | 99.01 | 1,853,733 | -2.15(-2.12%) |
Mar 24, 2015 | 100.80 | 101.60 | 100.08 | 101.16 | 1,207,286 | +0.42(+0.41%) |
Mar 23, 2015 | 102.28 | 102.28 | 100.49 | 100.74 | 1,512,053 | -0.97(-0.95%) |
Mar 20, 2015 | 101.34 | 102.40 | 100.85 | 101.71 | 3,001,552 | +0.52(+0.51%) |
Mar 19, 2015 | 102.21 | 102.34 | 100.57 | 101.19 | 1,068,540 | -1.75(-1.70%) |
Mar 18, 2015 | 100.57 | 103.12 | 99.42 | 102.94 | 1,971,359 | +1.87(+1.85%) |
Mar 17, 2015 | 100.71 | 101.15 | 99.83 | 101.07 | 1,346,439 | -0.52(-0.51%) |
Mar 16, 2015 | 100.07 | 101.67 | 99.86 | 101.59 | 1,264,044 | +1.96(+1.97%) |
Mar 13, 2015 | 99.87 | 99.87 | 98.91 | 99.63 | 1,483,847 | -0.58(-0.58%) |
Mar 12, 2015 | 100.09 | 100.40 | 98.92 | 100.21 | 1,603,392 | +0.65(+0.65%) |
Mar 11, 2015 | 99.26 | 99.74 | 98.05 | 99.56 | 1,969,570 | +0.67(+0.68%) |
Mar 10, 2015 | 98.98 | 99.54 | 98.34 | 98.89 | 1,223,894 | -1.32(-1.32%) |
Mar 09, 2015 | 99.99 | 100.34 | 99.45 | 100.21 | 2,158,715 | +0.12(+0.12%) |
Mar 06, 2015 | 102.19 | 102.58 | 99.80 | 100.09 | 2,442,289 | -3.34(-3.23%) |
Mar 05, 2015 | 102.99 | 103.44 | 102.11 | 103.44 | 1,304,097 | +0.63(+0.61%) |
Mar 04, 2015 | 103.74 | 104.41 | 102.10 | 102.81 | 1,560,626 | -1.60(-1.53%) |
Mar 03, 2015 | 105.51 | 106.58 | 104.08 | 104.41 | 1,001,177 | -0.34(-0.32%) |