Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 110.13 | 110.24 | 108.99 | 109.50 | 37,868,252 | -0.66(-0.60%) |
May 28, 2015 | 109.99 | 110.22 | 109.39 | 110.16 | 21,081,012 | -0.10(-0.09%) |
May 27, 2015 | 109.03 | 110.36 | 108.54 | 110.26 | 36,303,896 | +1.33(+1.22%) |
May 26, 2015 | 109.54 | 109.63 | 108.29 | 108.92 | 49,826,192 | -1.05(-0.96%) |
May 22, 2015 | 110.27 | 109.97 | 109.97 | 109.97 | 25,572,268 | -0.48(-0.43%) |
May 21, 2015 | 110.46 | 110.89 | 110.02 | 110.45 | 18,361,172 | -0.12(-0.11%) |
May 20, 2015 | 110.63 | 110.89 | 109.89 | 110.58 | 23,575,090 | +0.20(+0.18%) |
May 19, 2015 | 110.30 | 110.52 | 109.87 | 110.37 | 26,307,430 | -0.15(-0.14%) |
May 18, 2015 | 109.06 | 110.62 | 108.86 | 110.52 | 34,900,512 | +1.24(+1.13%) |
May 15, 2015 | 109.20 | 109.35 | 108.66 | 109.28 | 24,954,750 | -0.12(-0.11%) |
May 14, 2015 | 108.78 | 109.47 | 108.22 | 109.41 | 26,354,918 | +1.15(+1.07%) |
May 13, 2015 | 108.50 | 108.90 | 107.83 | 108.25 | 30,791,988 | -0.01(-0.00%) |
May 12, 2015 | 108.14 | 108.64 | 106.83 | 108.26 | 39,557,120 | -0.19(-0.18%) |
May 11, 2015 | 108.36 | 109.29 | 108.34 | 108.45 | 32,140,138 | +0.06(+0.06%) |
May 08, 2015 | 108.65 | 108.93 | 108.18 | 108.39 | 29,821,656 | +0.80(+0.75%) |
May 07, 2015 | 107.07 | 108.03 | 106.56 | 107.59 | 33,746,292 | +0.41(+0.38%) |
May 06, 2015 | 107.04 | 107.38 | 106.27 | 107.18 | 38,862,968 | +0.37(+0.35%) |
May 05, 2015 | 108.14 | 108.38 | 106.31 | 106.81 | 64,367,984 | -1.38(-1.27%) |
May 04, 2015 | 107.94 | 109.02 | 107.64 | 108.19 | 42,627,228 | +0.39(+0.36%) |
May 01, 2015 | 107.40 | 107.97 | 106.86 | 107.80 | 54,305,128 | +0.70(+0.65%) |
Apr 30, 2015 | 108.76 | 109.10 | 106.64 | 107.10 | 81,906,488 | -2.31(-2.12%) |
Apr 29, 2015 | 110.01 | 110.39 | 109.27 | 109.42 | 29,909,176 | -1.20(-1.09%) |
Apr 28, 2015 | 110.07 | 110.81 | 108.93 | 110.62 | 40,341,264 | +0.61(+0.55%) |
Apr 27, 2015 | 111.55 | 112.17 | 109.63 | 110.01 | 37,251,796 | -1.23(-1.10%) |
Apr 24, 2015 | 111.65 | 111.77 | 111.09 | 111.24 | 16,963,208 | -0.37(-0.33%) |
Apr 23, 2015 | 110.90 | 111.83 | 110.71 | 111.61 | 20,393,346 | +0.50(+0.45%) |
Apr 22, 2015 | 110.94 | 111.26 | 110.01 | 111.11 | 24,881,980 | +0.17(+0.15%) |
Apr 21, 2015 | 111.05 | 111.58 | 110.85 | 110.94 | 15,661,000 | -0.11(-0.10%) |
Apr 20, 2015 | 110.52 | 111.32 | 110.33 | 111.05 | 27,836,148 | +1.08(+0.98%) |
Apr 17, 2015 | 110.58 | 110.96 | 109.44 | 109.97 | 54,630,180 | -1.81(-1.62%) |
Apr 16, 2015 | 111.78 | 112.03 | 111.50 | 111.79 | 27,652,062 | -0.06(-0.06%) |
Apr 15, 2015 | 111.50 | 112.36 | 111.29 | 111.85 | 42,182,704 | +0.78(+0.70%) |
Apr 14, 2015 | 111.13 | 111.43 | 110.28 | 111.07 | 25,571,626 | -0.03(-0.02%) |
Apr 13, 2015 | 111.09 | 111.71 | 110.99 | 111.10 | 25,818,240 | +0.07(+0.06%) |
Apr 10, 2015 | 110.87 | 111.18 | 110.67 | 111.03 | 16,933,590 | +0.53(+0.48%) |
Apr 09, 2015 | 110.80 | 111.12 | 109.39 | 110.50 | 25,259,684 | -0.40(-0.36%) |
Apr 08, 2015 | 109.93 | 111.06 | 109.93 | 110.89 | 21,851,530 | +0.95(+0.86%) |
Apr 07, 2015 | 110.45 | 110.92 | 109.92 | 109.95 | 22,871,644 | -0.71(-0.64%) |
Apr 06, 2015 | 109.52 | 110.90 | 109.49 | 110.66 | 24,943,372 | +0.49(+0.44%) |
Apr 02, 2015 | 109.91 | 110.17 | 110.17 | 110.17 | 26,686,744 | +0.20(+0.19%) |
Apr 01, 2015 | 109.80 | 109.97 | 108.62 | 109.97 | 36,143,804 | +0.04(+0.04%) |
Mar 31, 2015 | 109.84 | 110.22 | 109.51 | 109.92 | 27,729,004 | -0.35(-0.32%) |
Mar 30, 2015 | 109.35 | 110.47 | 109.33 | 110.28 | 23,179,672 | +1.48(+1.36%) |
Mar 27, 2015 | 108.16 | 108.91 | 107.70 | 108.80 | 26,098,866 | +0.69(+0.64%) |
Mar 26, 2015 | 107.91 | 108.63 | 107.42 | 108.11 | 30,434,820 | -0.13(-0.12%) |
Mar 25, 2015 | 110.95 | 111.01 | 108.16 | 108.24 | 48,095,084 | -2.65(-2.39%) |
Mar 24, 2015 | 110.82 | 111.30 | 110.72 | 110.89 | 34,171,108 | -0.03(-0.02%) |
Mar 23, 2015 | 110.98 | 111.31 | 110.84 | 110.92 | 19,441,214 | -0.10(-0.09%) |
Mar 20, 2015 | 110.46 | 111.16 | 110.42 | 111.01 | 38,774,548 | +0.97(+0.88%) |
Mar 19, 2015 | 109.58 | 110.11 | 109.53 | 110.05 | 38,592,488 | +0.21(+0.19%) |
Mar 18, 2015 | 108.73 | 110.25 | 108.25 | 109.83 | 45,714,392 | +0.87(+0.80%) |
Mar 17, 2015 | 108.35 | 109.07 | 108.18 | 108.96 | 26,264,198 | +0.29(+0.27%) |
Mar 16, 2015 | 108.48 | 108.89 | 108.27 | 108.67 | 22,589,878 | +0.63(+0.59%) |
Mar 13, 2015 | 108.33 | 108.55 | 106.80 | 108.04 | 29,928,496 | -0.39(-0.36%) |
Mar 12, 2015 | 107.34 | 108.51 | 107.27 | 108.42 | 46,594,964 | +1.77(+1.66%) |
Mar 11, 2015 | 106.15 | 106.74 | 105.63 | 106.65 | 23,731,124 | +0.65(+0.62%) |
Mar 10, 2015 | 106.27 | 106.35 | 105.59 | 106.00 | 36,803,908 | -1.23(-1.15%) |
Mar 09, 2015 | 106.94 | 107.43 | 106.72 | 107.23 | 19,923,918 | +0.47(+0.44%) |
Mar 06, 2015 | 107.48 | 108.10 | 106.51 | 106.77 | 42,354,360 | -1.37(-1.26%) |
Mar 05, 2015 | 107.97 | 108.31 | 107.42 | 108.13 | 22,386,642 | +0.32(+0.29%) |
Mar 04, 2015 | 107.68 | 108.03 | 107.16 | 107.82 | 25,900,476 | -0.33(-0.31%) |
Mar 03, 2015 | 108.55 | 108.55 | 107.73 | 108.15 | 26,177,184 | -0.64(-0.59%) |