Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 108.64 | 108.83 | 107.74 | 108.68 | 5,346,589 | -0.16(-0.15%) |
May 28, 2015 | 108.43 | 108.85 | 107.92 | 108.84 | 3,444,507 | +0.16(+0.15%) |
May 27, 2015 | 107.84 | 108.92 | 107.63 | 108.68 | 4,045,371 | +0.92(+0.85%) |
May 26, 2015 | 108.49 | 109.16 | 107.10 | 107.77 | 6,063,032 | -0.81(-0.74%) |
May 22, 2015 | 108.61 | 108.58 | 108.58 | 108.58 | 4,333,935 | -0.13(-0.12%) |
May 21, 2015 | 108.36 | 108.95 | 108.22 | 108.70 | 4,955,812 | +0.19(+0.17%) |
May 20, 2015 | 109.09 | 109.09 | 108.34 | 108.52 | 4,461,661 | -0.35(-0.33%) |
May 19, 2015 | 109.00 | 109.29 | 108.78 | 108.87 | 4,619,718 | +0.23(+0.21%) |
May 18, 2015 | 108.78 | 109.05 | 108.33 | 108.64 | 4,944,484 | +0.03(+0.03%) |
May 15, 2015 | 108.42 | 109.00 | 108.00 | 108.61 | 5,942,999 | +0.36(+0.34%) |
May 14, 2015 | 108.01 | 108.32 | 107.34 | 108.25 | 4,734,255 | +0.73(+0.68%) |
May 13, 2015 | 108.02 | 108.19 | 107.12 | 107.52 | 4,205,337 | -0.05(-0.05%) |
May 12, 2015 | 106.94 | 107.98 | 106.02 | 107.57 | 6,443,473 | +0.63(+0.59%) |
May 11, 2015 | 108.46 | 108.46 | 106.83 | 106.94 | 6,831,614 | -1.49(-1.37%) |
May 08, 2015 | 108.58 | 109.01 | 107.89 | 108.43 | 6,357,776 | +0.84(+0.78%) |
May 07, 2015 | 107.92 | 108.10 | 107.05 | 107.59 | 8,419,355 | -0.45(-0.42%) |
May 06, 2015 | 109.86 | 110.25 | 107.55 | 108.04 | 9,110,867 | -1.07(-0.98%) |
May 05, 2015 | 111.54 | 111.57 | 108.87 | 109.12 | 14,843,205 | -0.22(-0.20%) |
May 04, 2015 | 109.78 | 109.83 | 108.81 | 109.33 | 7,653,673 | +0.50(+0.46%) |
May 01, 2015 | 108.27 | 108.98 | 107.60 | 108.83 | 6,301,420 | +1.77(+1.66%) |
Apr 30, 2015 | 108.00 | 108.51 | 106.03 | 107.06 | 7,890,477 | -1.07(-0.99%) |
Apr 29, 2015 | 107.98 | 108.69 | 107.59 | 108.13 | 6,118,225 | -0.11(-0.10%) |
Apr 28, 2015 | 109.06 | 109.45 | 107.23 | 108.24 | 7,438,002 | -0.24(-0.22%) |
Apr 27, 2015 | 109.80 | 109.95 | 108.39 | 108.48 | 8,610,450 | +0.62(+0.57%) |
Apr 24, 2015 | 107.86 | 108.79 | 107.52 | 107.86 | 6,454,256 | +0.52(+0.49%) |
Apr 23, 2015 | 106.31 | 108.22 | 106.12 | 107.33 | 6,076,084 | +1.04(+0.98%) |
Apr 22, 2015 | 106.37 | 106.60 | 105.33 | 106.29 | 4,122,849 | +0.26(+0.24%) |
Apr 21, 2015 | 107.27 | 107.32 | 105.94 | 106.03 | 4,650,714 | -0.53(-0.50%) |
Apr 20, 2015 | 106.18 | 106.84 | 105.68 | 106.57 | 8,218,425 | +1.51(+1.43%) |
Apr 17, 2015 | 106.15 | 106.15 | 104.42 | 105.06 | 9,813,469 | -1.39(-1.30%) |
Apr 16, 2015 | 105.51 | 106.64 | 105.27 | 106.45 | 6,472,374 | +1.10(+1.05%) |
Apr 15, 2015 | 105.29 | 105.79 | 105.23 | 105.34 | 4,374,655 | +0.31(+0.30%) |
Apr 14, 2015 | 104.78 | 105.66 | 104.49 | 105.03 | 5,472,874 | +0.15(+0.14%) |
Apr 13, 2015 | 105.43 | 106.25 | 104.84 | 104.88 | 4,266,654 | -0.43(-0.41%) |
Apr 10, 2015 | 105.10 | 105.46 | 104.78 | 105.31 | 3,301,950 | +0.18(+0.17%) |
Apr 09, 2015 | 104.88 | 105.36 | 104.26 | 105.14 | 3,985,323 | +0.40(+0.38%) |
Apr 08, 2015 | 103.62 | 105.06 | 103.55 | 104.73 | 4,343,717 | +0.92(+0.88%) |
Apr 07, 2015 | 104.18 | 104.78 | 103.79 | 103.82 | 4,767,415 | -0.20(-0.19%) |
Apr 06, 2015 | 103.70 | 104.94 | 103.44 | 104.02 | 4,218,682 | -0.36(-0.35%) |
Apr 02, 2015 | 103.88 | 104.38 | 104.38 | 104.38 | 3,708,273 | +0.55(+0.53%) |
Apr 01, 2015 | 103.82 | 104.38 | 102.66 | 103.83 | 6,211,982 | +0.54(+0.52%) |
Mar 31, 2015 | 103.99 | 104.69 | 103.29 | 103.29 | 5,789,997 | -1.21(-1.16%) |
Mar 30, 2015 | 104.44 | 105.31 | 104.43 | 104.50 | 3,891,191 | +0.63(+0.61%) |
Mar 27, 2015 | 103.59 | 104.82 | 103.28 | 103.87 | 5,413,154 | +0.24(+0.23%) |
Mar 26, 2015 | 102.87 | 104.20 | 102.52 | 103.63 | 6,007,110 | +0.24(+0.23%) |
Mar 25, 2015 | 105.81 | 105.82 | 103.39 | 103.39 | 7,071,909 | -2.08(-1.97%) |
Mar 24, 2015 | 106.07 | 106.40 | 105.44 | 105.47 | 4,563,268 | -1.09(-1.03%) |
Mar 23, 2015 | 106.94 | 107.19 | 106.39 | 106.57 | 5,754,682 | -0.21(-0.19%) |
Mar 20, 2015 | 106.18 | 107.28 | 105.86 | 106.77 | 8,845,256 | +1.04(+0.99%) |
Mar 19, 2015 | 106.19 | 106.81 | 105.50 | 105.73 | 4,960,429 | -0.59(-0.56%) |
Mar 18, 2015 | 105.27 | 106.76 | 104.12 | 106.32 | 5,606,229 | +0.99(+0.94%) |
Mar 17, 2015 | 105.36 | 105.57 | 104.53 | 105.33 | 4,559,779 | -0.40(-0.38%) |
Mar 16, 2015 | 105.21 | 106.08 | 104.43 | 105.73 | 6,506,421 | +0.92(+0.87%) |
Mar 13, 2015 | 105.64 | 105.64 | 103.91 | 104.81 | 8,148,753 | -0.72(-0.68%) |
Mar 12, 2015 | 102.26 | 105.69 | 102.22 | 105.53 | 10,888,043 | +4.21(+4.16%) |
Mar 11, 2015 | 101.93 | 102.41 | 101.29 | 101.32 | 4,903,677 | -0.20(-0.19%) |
Mar 10, 2015 | 102.68 | 102.75 | 101.51 | 101.51 | 6,572,995 | -2.14(-2.06%) |
Mar 09, 2015 | 102.35 | 103.81 | 102.23 | 103.65 | 4,944,325 | +1.42(+1.39%) |
Mar 06, 2015 | 103.07 | 103.39 | 101.91 | 102.23 | 5,792,762 | -1.19(-1.15%) |
Mar 05, 2015 | 103.93 | 104.19 | 103.27 | 103.42 | 4,015,484 | -0.53(-0.51%) |
Mar 04, 2015 | 104.24 | 104.72 | 103.23 | 103.96 | 5,049,962 | -0.77(-0.73%) |
Mar 03, 2015 | 104.16 | 105.01 | 103.60 | 104.72 | 4,744,433 | +0.45(+0.43%) |