Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 110.11 | 110.22 | 108.97 | 109.48 | 37,874,432 | -0.66(-0.60%) |
May 28, 2015 | 109.97 | 110.20 | 109.37 | 110.14 | 21,084,452 | -0.10(-0.09%) |
May 27, 2015 | 109.01 | 110.34 | 108.53 | 110.24 | 36,309,824 | +1.33(+1.22%) |
May 26, 2015 | 109.52 | 109.61 | 108.27 | 108.91 | 49,834,324 | -1.05(-0.96%) |
May 22, 2015 | 110.25 | 109.96 | 109.96 | 109.96 | 25,576,444 | -0.48(-0.43%) |
May 21, 2015 | 110.44 | 110.88 | 110.00 | 110.43 | 18,364,170 | -0.12(-0.11%) |
May 20, 2015 | 110.61 | 110.87 | 109.88 | 110.56 | 23,578,938 | +0.20(+0.18%) |
May 19, 2015 | 110.28 | 110.50 | 109.85 | 110.35 | 26,311,724 | -0.15(-0.14%) |
May 18, 2015 | 109.05 | 110.60 | 108.84 | 110.50 | 34,906,212 | +1.24(+1.13%) |
May 15, 2015 | 109.19 | 109.33 | 108.64 | 109.27 | 24,958,824 | -0.12(-0.11%) |
May 14, 2015 | 108.76 | 109.45 | 108.21 | 109.39 | 26,359,220 | +1.15(+1.07%) |
May 13, 2015 | 108.48 | 108.88 | 107.81 | 108.24 | 30,797,014 | -0.00(-0.00%) |
May 12, 2015 | 108.12 | 108.62 | 106.81 | 108.24 | 39,563,576 | -0.19(-0.18%) |
May 11, 2015 | 108.34 | 109.28 | 108.32 | 108.44 | 32,145,384 | +0.06(+0.06%) |
May 08, 2015 | 108.63 | 108.91 | 108.16 | 108.38 | 29,826,522 | +0.81(+0.75%) |
May 07, 2015 | 107.05 | 108.01 | 106.55 | 107.57 | 33,751,804 | +0.41(+0.38%) |
May 06, 2015 | 107.02 | 107.36 | 106.25 | 107.16 | 38,869,312 | +0.37(+0.35%) |
May 05, 2015 | 108.12 | 108.36 | 106.29 | 106.79 | 64,378,492 | -1.38(-1.27%) |
May 04, 2015 | 107.92 | 109.00 | 107.63 | 108.17 | 42,634,184 | +0.39(+0.36%) |
May 01, 2015 | 107.39 | 107.95 | 106.84 | 107.78 | 54,313,992 | +0.70(+0.65%) |
Apr 30, 2015 | 108.75 | 109.08 | 106.62 | 107.08 | 81,919,856 | -2.32(-2.12%) |
Apr 29, 2015 | 109.99 | 110.37 | 109.25 | 109.40 | 29,914,060 | -1.20(-1.09%) |
Apr 28, 2015 | 110.05 | 110.79 | 108.91 | 110.60 | 40,347,848 | +0.61(+0.55%) |
Apr 27, 2015 | 111.53 | 112.15 | 109.61 | 109.99 | 37,257,876 | -1.23(-1.10%) |
Apr 24, 2015 | 111.64 | 111.75 | 111.07 | 111.22 | 16,965,978 | -0.37(-0.33%) |
Apr 23, 2015 | 110.88 | 111.82 | 110.69 | 111.59 | 20,396,674 | +0.50(+0.45%) |
Apr 22, 2015 | 110.92 | 111.24 | 109.99 | 111.09 | 24,886,042 | +0.17(+0.15%) |
Apr 21, 2015 | 111.03 | 111.56 | 110.83 | 110.92 | 15,663,557 | -0.11(-0.10%) |
Apr 20, 2015 | 110.50 | 111.30 | 110.31 | 111.03 | 27,840,692 | +1.08(+0.98%) |
Apr 17, 2015 | 110.57 | 110.94 | 109.42 | 109.96 | 54,639,096 | -1.81(-1.62%) |
Apr 16, 2015 | 111.76 | 112.01 | 111.48 | 111.77 | 27,656,576 | -0.06(-0.06%) |
Apr 15, 2015 | 111.48 | 112.34 | 111.27 | 111.83 | 42,189,592 | +0.78(+0.70%) |
Apr 14, 2015 | 111.11 | 111.41 | 110.27 | 111.05 | 25,575,800 | -0.03(-0.02%) |
Apr 13, 2015 | 111.07 | 111.69 | 110.97 | 111.08 | 25,822,456 | +0.07(+0.06%) |
Apr 10, 2015 | 110.85 | 111.16 | 110.65 | 111.01 | 16,936,354 | +0.53(+0.48%) |
Apr 09, 2015 | 110.78 | 111.11 | 109.37 | 110.48 | 25,263,808 | -0.40(-0.36%) |
Apr 08, 2015 | 109.91 | 111.04 | 109.91 | 110.88 | 21,855,098 | +0.94(+0.86%) |
Apr 07, 2015 | 110.43 | 110.90 | 109.90 | 109.93 | 22,875,378 | -0.71(-0.64%) |
Apr 06, 2015 | 109.50 | 110.88 | 109.47 | 110.64 | 24,947,444 | +0.49(+0.44%) |
Apr 02, 2015 | 109.89 | 110.15 | 110.15 | 110.15 | 26,691,100 | +0.20(+0.18%) |
Apr 01, 2015 | 109.78 | 109.95 | 108.60 | 109.95 | 36,149,704 | +0.04(+0.04%) |
Mar 31, 2015 | 109.82 | 110.20 | 109.49 | 109.90 | 27,733,530 | -0.35(-0.32%) |
Mar 30, 2015 | 109.33 | 110.45 | 109.31 | 110.26 | 23,183,456 | +1.48(+1.36%) |
Mar 27, 2015 | 108.14 | 108.90 | 107.69 | 108.78 | 26,103,126 | +0.69(+0.64%) |
Mar 26, 2015 | 107.89 | 108.61 | 107.40 | 108.09 | 30,439,788 | -0.13(-0.12%) |
Mar 25, 2015 | 110.93 | 110.99 | 108.14 | 108.22 | 48,102,932 | -2.65(-2.39%) |
Mar 24, 2015 | 110.80 | 111.28 | 110.70 | 110.87 | 34,176,684 | -0.03(-0.02%) |
Mar 23, 2015 | 110.96 | 111.29 | 110.82 | 110.90 | 19,444,386 | -0.10(-0.09%) |
Mar 20, 2015 | 110.44 | 111.15 | 110.40 | 111.00 | 38,780,876 | +0.97(+0.88%) |
Mar 19, 2015 | 109.56 | 110.09 | 109.52 | 110.03 | 38,598,784 | +0.21(+0.19%) |
Mar 18, 2015 | 108.71 | 110.23 | 108.23 | 109.82 | 45,721,852 | +0.87(+0.80%) |
Mar 17, 2015 | 108.33 | 109.05 | 108.16 | 108.94 | 26,268,484 | +0.29(+0.27%) |
Mar 16, 2015 | 108.46 | 108.87 | 108.26 | 108.65 | 22,593,566 | +0.64(+0.59%) |
Mar 13, 2015 | 108.31 | 108.53 | 106.78 | 108.02 | 29,933,380 | -0.39(-0.36%) |
Mar 12, 2015 | 107.32 | 108.49 | 107.25 | 108.41 | 46,602,568 | +1.77(+1.66%) |
Mar 11, 2015 | 106.13 | 106.72 | 105.61 | 106.64 | 23,734,996 | +0.65(+0.62%) |
Mar 10, 2015 | 106.26 | 106.34 | 105.57 | 105.98 | 36,809,912 | -1.23(-1.15%) |
Mar 09, 2015 | 106.93 | 107.41 | 106.71 | 107.22 | 19,927,170 | +0.47(+0.44%) |
Mar 06, 2015 | 107.46 | 108.08 | 106.49 | 106.75 | 42,361,272 | -1.36(-1.26%) |
Mar 05, 2015 | 107.95 | 108.29 | 107.40 | 108.11 | 22,390,294 | +0.32(+0.29%) |
Mar 04, 2015 | 107.67 | 108.01 | 107.14 | 107.80 | 25,904,702 | -0.33(-0.31%) |
Mar 03, 2015 | 108.53 | 108.53 | 107.71 | 108.13 | 26,181,454 | -0.64(-0.59%) |