Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 89.47 | 90.21 | 88.96 | 89.15 | 12,712,013 | -0.36(-0.40%) |
May 28, 2015 | 89.71 | 89.86 | 88.93 | 89.51 | 7,821,540 | -0.35(-0.39%) |
May 27, 2015 | 88.14 | 89.91 | 87.93 | 89.86 | 10,491,663 | +1.86(+2.12%) |
May 26, 2015 | 88.87 | 89.06 | 87.79 | 87.99 | 9,643,893 | -0.85(-0.95%) |
May 22, 2015 | 89.18 | 88.84 | 88.84 | 88.84 | 52,263,396 | -0.16(-0.18%) |
May 21, 2015 | 89.08 | 89.57 | 88.18 | 89.00 | 12,766,977 | +0.21(+0.24%) |
May 20, 2015 | 88.21 | 89.11 | 87.36 | 88.79 | 12,756,575 | +0.72(+0.82%) |
May 19, 2015 | 88.89 | 89.79 | 87.84 | 88.07 | 19,097,938 | -0.20(-0.22%) |
May 18, 2015 | 87.54 | 88.53 | 87.02 | 88.27 | 14,808,443 | +0.66(+0.75%) |
May 15, 2015 | 86.36 | 88.35 | 85.76 | 87.61 | 37,053,008 | +3.77(+4.50%) |
May 14, 2015 | 83.29 | 83.92 | 82.33 | 83.84 | 8,894,158 | +0.96(+1.16%) |
May 13, 2015 | 83.40 | 84.20 | 82.69 | 82.87 | 11,152,925 | -0.50(-0.60%) |
May 12, 2015 | 83.81 | 83.81 | 82.99 | 83.38 | 11,899,698 | -0.90(-1.07%) |
May 11, 2015 | 82.32 | 84.86 | 82.24 | 84.28 | 23,877,922 | +2.19(+2.67%) |
May 08, 2015 | 81.04 | 82.15 | 80.96 | 82.09 | 13,828,247 | +1.34(+1.66%) |
May 07, 2015 | 80.11 | 80.79 | 79.46 | 80.75 | 10,218,180 | +0.67(+0.84%) |
May 06, 2015 | 81.03 | 81.21 | 79.52 | 80.08 | 11,503,456 | -0.72(-0.89%) |
May 05, 2015 | 81.24 | 82.44 | 80.76 | 80.79 | 27,112,378 | +1.52(+1.92%) |
May 04, 2015 | 79.57 | 79.71 | 78.90 | 79.27 | 7,963,857 | -0.30(-0.38%) |
May 01, 2015 | 79.86 | 79.97 | 78.89 | 79.58 | 8,906,086 | +0.08(+0.10%) |
Apr 30, 2015 | 80.24 | 80.84 | 79.12 | 79.50 | 10,564,218 | -0.91(-1.13%) |
Apr 29, 2015 | 80.07 | 81.06 | 79.64 | 80.41 | 9,540,090 | -0.03(-0.04%) |
Apr 28, 2015 | 80.59 | 81.28 | 79.94 | 80.44 | 8,825,964 | -0.43(-0.53%) |
Apr 27, 2015 | 80.29 | 81.79 | 80.23 | 80.87 | 15,246,783 | +1.10(+1.38%) |
Apr 24, 2015 | 80.17 | 80.81 | 79.51 | 79.77 | 11,045,237 | -0.09(-0.12%) |
Apr 23, 2015 | 79.66 | 80.34 | 78.96 | 79.87 | 12,683,537 | +0.20(+0.25%) |
Apr 22, 2015 | 80.21 | 80.71 | 79.54 | 79.67 | 12,085,506 | -0.39(-0.49%) |
Apr 21, 2015 | 81.23 | 81.46 | 79.80 | 80.06 | 15,910,544 | -0.99(-1.22%) |
Apr 20, 2015 | 81.79 | 82.26 | 80.38 | 81.06 | 30,753,428 | -0.59(-0.73%) |
Apr 17, 2015 | 79.78 | 82.14 | 79.74 | 81.65 | 58,306,364 | +1.36(+1.69%) |
Apr 16, 2015 | 76.00 | 81.25 | 75.71 | 80.29 | 104,390,552 | +12.37(+18.21%) |
Apr 15, 2015 | 68.70 | 68.70 | 67.36 | 67.92 | 42,226,708 | -0.46(-0.68%) |
Apr 14, 2015 | 68.86 | 69.14 | 67.42 | 68.39 | 28,625,476 | +0.58(+0.85%) |
Apr 13, 2015 | 67.24 | 69.25 | 67.06 | 67.81 | 44,389,240 | +2.87(+4.42%) |
Apr 10, 2015 | 64.40 | 65.00 | 63.95 | 64.94 | 22,367,092 | +2.15(+3.43%) |
Apr 09, 2015 | 63.00 | 63.11 | 62.11 | 62.79 | 13,455,049 | -0.26(-0.42%) |
Apr 08, 2015 | 61.20 | 63.11 | 61.18 | 63.05 | 22,321,998 | +2.56(+4.22%) |
Apr 07, 2015 | 60.50 | 60.85 | 60.04 | 60.49 | 9,977,716 | +0.16(+0.27%) |
Apr 06, 2015 | 58.77 | 60.45 | 58.46 | 60.33 | 10,726,338 | +1.18(+1.99%) |
Apr 02, 2015 | 59.07 | 59.15 | 59.15 | 59.15 | 69,050,800 | +0.14(+0.23%) |
Apr 01, 2015 | 59.64 | 59.79 | 58.70 | 59.02 | 14,634,983 | -0.51(-0.86%) |
Mar 31, 2015 | 60.11 | 60.42 | 59.46 | 59.53 | 14,247,834 | -0.84(-1.39%) |
Mar 30, 2015 | 59.72 | 60.56 | 59.36 | 60.37 | 13,267,827 | +1.11(+1.88%) |
Mar 27, 2015 | 59.33 | 59.85 | 58.57 | 59.25 | 15,851,933 | -0.50(-0.83%) |
Mar 26, 2015 | 59.63 | 60.45 | 59.39 | 59.75 | 16,037,993 | -0.50(-0.83%) |
Mar 25, 2015 | 62.68 | 62.69 | 60.24 | 60.25 | 21,648,444 | -2.36(-3.77%) |
Mar 24, 2015 | 61.14 | 63.10 | 61.12 | 62.61 | 16,884,406 | +1.90(+3.12%) |
Mar 23, 2015 | 60.89 | 61.16 | 60.33 | 60.71 | 7,659,385 | -0.47(-0.77%) |
Mar 20, 2015 | 61.34 | 61.79 | 60.90 | 61.19 | 13,641,837 | +0.44(+0.73%) |
Mar 19, 2015 | 60.46 | 61.21 | 60.26 | 60.74 | 11,438,846 | +0.30(+0.49%) |
Mar 18, 2015 | 59.74 | 60.65 | 59.30 | 60.45 | 14,628,704 | +0.66(+1.10%) |
Mar 17, 2015 | 59.71 | 60.69 | 59.38 | 59.79 | 18,421,760 | -0.49(-0.82%) |
Mar 16, 2015 | 61.55 | 61.55 | 59.62 | 60.28 | 26,794,626 | -2.35(-3.75%) |
Mar 13, 2015 | 63.91 | 64.06 | 62.37 | 62.63 | 10,160,997 | -1.42(-2.21%) |
Mar 12, 2015 | 63.35 | 64.58 | 63.34 | 64.05 | 14,653,085 | +1.16(+1.85%) |
Mar 11, 2015 | 62.24 | 63.94 | 62.24 | 62.88 | 16,351,796 | +0.73(+1.18%) |
Mar 10, 2015 | 63.02 | 63.35 | 61.98 | 62.15 | 17,943,330 | -1.51(-2.37%) |
Mar 09, 2015 | 64.99 | 65.09 | 62.83 | 63.66 | 18,967,556 | -1.21(-1.87%) |
Mar 06, 2015 | 66.64 | 66.93 | 64.84 | 64.87 | 12,888,539 | -1.93(-2.89%) |
Mar 05, 2015 | 67.43 | 67.46 | 66.42 | 66.81 | 11,246,857 | -0.30(-0.45%) |
Mar 04, 2015 | 67.53 | 67.93 | 66.18 | 67.11 | 17,451,756 | -0.71(-1.04%) |
Mar 03, 2015 | 68.34 | 68.46 | 67.64 | 67.82 | 7,424,892 | -0.79(-1.15%) |