Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 111.70 | 111.70 | 110.01 | 111.00 | 2,031 | -1.10(-0.98%) |
May 28, 2015 | 111.41 | 112.15 | 111.41 | 112.10 | 1,059 | -1.53(-1.35%) |
May 27, 2015 | 112.15 | 113.63 | 112.15 | 113.63 | 952 | +0.57(+0.50%) |
May 26, 2015 | 112.95 | 113.25 | 111.83 | 113.06 | 1,702 | -2.69(-2.32%) |
May 22, 2015 | 115.75 | 115.75 | 115.75 | 0 | -0.70(-0.60%) | |
May 21, 2015 | 116.60 | 116.60 | 116.45 | 116.45 | 404 | -1.04(-0.89%) |
May 20, 2015 | 117.54 | 117.54 | 117.49 | 117.49 | 285 | -2.06(-1.72%) |
May 19, 2015 | 118.44 | 119.55 | 118.44 | 119.55 | 768 | +2.40(+2.05%) |
May 18, 2015 | 117.25 | 117.75 | 117.15 | 117.15 | 970 | +0.45(+0.39%) |
May 15, 2015 | 116.75 | 117.75 | 115.88 | 116.70 | 2,104 | -1.80(-1.52%) |
May 14, 2015 | 117.98 | 118.50 | 117.98 | 118.50 | 1,267 | -1.00(-0.84%) |
May 13, 2015 | 119.50 | 119.50 | 119.50 | 119.50 | 223 | +0.45(+0.38%) |
May 12, 2015 | 119.00 | 119.27 | 119.00 | 119.05 | 965 | -3.08(-2.52%) |
May 11, 2015 | 120.89 | 122.28 | 120.49 | 122.13 | 1,354 | +0.15(+0.12%) |
May 08, 2015 | 120.80 | 122.25 | 120.80 | 121.98 | 1,708 | +4.83(+4.12%) |
May 07, 2015 | 117.64 | 118.50 | 117.15 | 117.15 | 1,287 | -0.25(-0.21%) |
May 06, 2015 | 118.00 | 118.05 | 117.20 | 117.40 | 4,627 | -2.35(-1.96%) |
May 05, 2015 | 119.75 | 119.75 | 119.75 | 119.75 | 356 | +1.52(+1.29%) |
May 04, 2015 | 118.23 | 118.23 | 118.23 | 118.23 | 287 | -0.97(-0.81%) |
May 01, 2015 | 119.44 | 119.44 | 119.20 | 119.20 | 504 | +0.79(+0.67%) |
Apr 30, 2015 | 118.67 | 119.76 | 118.41 | 118.41 | 588 | -0.09(-0.08%) |
Apr 29, 2015 | 119.70 | 119.70 | 117.82 | 118.50 | 1,085 | -2.50(-2.07%) |
Apr 28, 2015 | 120.99 | 121.25 | 120.67 | 121.00 | 2,882 | -1.57(-1.28%) |
Apr 27, 2015 | 122.73 | 122.98 | 122.57 | 122.57 | 862 | +3.32(+2.79%) |
Apr 24, 2015 | 119.29 | 119.75 | 119.00 | 119.25 | 929 | -0.75(-0.63%) |
Apr 23, 2015 | 119.70 | 120.75 | 119.70 | 120.00 | 1,002 | +1.99(+1.69%) |
Apr 22, 2015 | 118.51 | 118.51 | 117.73 | 118.01 | 510 | -2.49(-2.07%) |
Apr 21, 2015 | 120.50 | 120.50 | 120.50 | 120.50 | 310 | +0.59(+0.49%) |
Apr 20, 2015 | 119.88 | 120.00 | 119.88 | 119.91 | 1,086 | +0.96(+0.81%) |
Apr 17, 2015 | 120.00 | 120.00 | 118.78 | 118.95 | 2,022 | -2.53(-2.08%) |
Apr 16, 2015 | 122.00 | 122.00 | 121.45 | 121.48 | 420 | -2.22(-1.79%) |
Apr 15, 2015 | 122.78 | 123.75 | 122.78 | 123.70 | 4,447 | +1.11(+0.91%) |
Apr 13, 2015 | 122.59 | 122.59 | 122.59 | 289 | -2.12(-1.70%) | |
Apr 10, 2015 | 124.04 | 124.71 | 124.04 | 124.71 | 1,976 | +0.54(+0.43%) |
Apr 09, 2015 | 124.50 | 124.50 | 124.17 | 124.17 | 635 | -0.83(-0.66%) |
Apr 07, 2015 | 125.00 | 125.00 | 125.00 | 309 | -1.99(-1.57%) | |
Apr 06, 2015 | 126.23 | 127.00 | 126.23 | 126.99 | 1,220 | +2.54(+2.04%) |
Apr 02, 2015 | 124.45 | 124.45 | 124.45 | 0 | +0.31(+0.25%) | |
Apr 01, 2015 | 124.75 | 124.75 | 124.14 | 124.14 | 293 | -0.34(-0.27%) |
Mar 31, 2015 | 124.33 | 124.48 | 124.33 | 124.48 | 705 | -1.47(-1.17%) |
Mar 30, 2015 | 128.00 | 128.00 | 125.95 | 125.95 | 865 | -0.36(-0.29%) |
Mar 27, 2015 | 126.20 | 126.31 | 126.20 | 126.31 | 549 | -0.48(-0.38%) |
Mar 26, 2015 | 123.50 | 126.80 | 123.50 | 126.80 | 886 | +1.52(+1.21%) |
Mar 25, 2015 | 125.95 | 126.57 | 125.28 | 125.28 | 1,152 | -0.60(-0.48%) |
Mar 24, 2015 | 125.88 | 125.88 | 125.88 | 125.88 | 554 | +2.00(+1.61%) |
Mar 23, 2015 | 123.88 | 123.88 | 123.88 | 123.88 | 534 | -2.62(-2.07%) |
Mar 20, 2015 | 126.79 | 126.79 | 125.29 | 126.50 | 1,674 | +2.51(+2.02%) |
Mar 19, 2015 | 123.99 | 123.99 | 123.02 | 123.99 | 650 | -2.01(-1.60%) |
Mar 18, 2015 | 123.62 | 126.00 | 123.62 | 126.00 | 2,158 | -2.72(-2.11%) |
Mar 17, 2015 | 129.50 | 129.50 | 127.20 | 128.72 | 927 | -1.73(-1.33%) |
Mar 16, 2015 | 128.19 | 130.45 | 128.19 | 130.45 | 1,687 | +5.70(+4.57%) |
Mar 13, 2015 | 125.00 | 125.00 | 124.75 | 124.75 | 2,230 | -1.50(-1.19%) |
Mar 12, 2015 | 126.10 | 126.25 | 125.16 | 126.25 | 644 | -0.05(-0.04%) |
Mar 11, 2015 | 124.40 | 126.30 | 124.40 | 126.30 | 1,187 | +5.15(+4.25%) |
Mar 10, 2015 | 121.71 | 121.71 | 121.15 | 121.15 | 814 | -3.26(-2.62%) |
Mar 09, 2015 | 124.56 | 124.56 | 124.32 | 124.41 | 1,133 | -0.84(-0.67%) |
Mar 06, 2015 | 125.69 | 125.79 | 124.20 | 125.25 | 600 | -0.40(-0.32%) |
Mar 05, 2015 | 125.58 | 125.65 | 125.58 | 125.65 | 689 | +0.42(+0.34%) |
Mar 04, 2015 | 124.84 | 124.84 | 125.23 | 543 | +0.39(+0.31%) | |
Mar 03, 2015 | 124.84 | 124.84 | 124.84 | 543 | -2.77(-2.17%) |