Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 109.79 | 109.79 | 108.70 | 108.70 | 6,386,435 | -1.32(-1.20%) |
May 28, 2015 | 109.85 | 110.10 | 109.35 | 110.02 | 2,702,147 | -0.19(-0.17%) |
May 27, 2015 | 109.67 | 110.51 | 109.24 | 110.21 | 4,314,419 | +1.20(+1.10%) |
May 26, 2015 | 110.28 | 110.28 | 108.37 | 109.01 | 6,015,123 | -1.34(-1.21%) |
May 22, 2015 | 110.87 | 110.35 | 110.35 | 110.35 | 4,447,583 | -0.72(-0.65%) |
May 21, 2015 | 111.05 | 111.58 | 110.87 | 111.06 | 3,582,782 | -0.27(-0.24%) |
May 20, 2015 | 111.06 | 111.77 | 110.50 | 111.33 | 3,590,737 | +0.18(+0.16%) |
May 19, 2015 | 110.83 | 111.33 | 110.16 | 111.15 | 3,937,699 | +0.27(+0.24%) |
May 18, 2015 | 111.13 | 111.16 | 110.40 | 110.89 | 3,075,601 | -0.13(-0.12%) |
May 15, 2015 | 111.43 | 111.75 | 110.59 | 111.01 | 4,551,962 | -0.51(-0.45%) |
May 14, 2015 | 111.17 | 111.74 | 111.05 | 111.52 | 3,806,704 | +1.13(+1.03%) |
May 13, 2015 | 109.72 | 110.68 | 109.41 | 110.39 | 3,835,392 | +1.11(+1.01%) |
May 12, 2015 | 109.28 | 109.88 | 108.18 | 109.28 | 4,623,292 | -0.36(-0.33%) |
May 11, 2015 | 110.62 | 110.84 | 109.47 | 109.64 | 4,153,122 | -1.00(-0.90%) |
May 08, 2015 | 110.81 | 111.06 | 110.36 | 110.64 | 4,826,685 | +1.08(+0.99%) |
May 07, 2015 | 108.69 | 110.19 | 108.31 | 109.56 | 3,859,077 | +0.60(+0.55%) |
May 06, 2015 | 110.78 | 111.52 | 108.19 | 108.96 | 5,635,963 | -1.11(-1.01%) |
May 05, 2015 | 110.34 | 110.80 | 109.35 | 110.06 | 5,650,835 | -0.57(-0.51%) |
May 04, 2015 | 110.95 | 112.11 | 110.46 | 110.63 | 6,327,907 | +0.19(+0.17%) |
May 01, 2015 | 110.14 | 110.65 | 109.64 | 110.44 | 5,208,304 | +1.51(+1.39%) |
Apr 30, 2015 | 110.50 | 110.83 | 108.30 | 108.93 | 7,961,588 | -1.98(-1.78%) |
Apr 29, 2015 | 110.27 | 111.37 | 109.89 | 110.90 | 7,103,429 | +0.30(+0.28%) |
Apr 28, 2015 | 108.63 | 111.09 | 108.12 | 110.60 | 9,146,555 | +2.03(+1.87%) |
Apr 27, 2015 | 108.67 | 109.05 | 108.30 | 108.57 | 4,982,682 | +0.60(+0.56%) |
Apr 24, 2015 | 108.25 | 108.65 | 107.31 | 107.97 | 6,114,691 | -0.29(-0.27%) |
Apr 23, 2015 | 105.07 | 109.32 | 105.02 | 108.26 | 12,950,449 | +3.10(+2.95%) |
Apr 22, 2015 | 104.54 | 105.56 | 103.58 | 105.16 | 6,328,925 | +0.70(+0.67%) |
Apr 21, 2015 | 105.61 | 106.44 | 104.32 | 104.46 | 15,225,571 | -1.21(-1.14%) |
Apr 20, 2015 | 103.08 | 105.97 | 103.02 | 105.66 | 15,095,046 | +3.49(+3.42%) |
Apr 17, 2015 | 102.86 | 102.93 | 101.77 | 102.17 | 6,784,578 | -1.56(-1.51%) |
Apr 16, 2015 | 103.85 | 104.28 | 103.36 | 103.74 | 4,932,943 | -0.64(-0.61%) |
Apr 15, 2015 | 103.42 | 104.90 | 103.34 | 104.37 | 5,501,430 | +1.16(+1.13%) |
Apr 14, 2015 | 103.29 | 103.49 | 102.25 | 103.21 | 4,276,163 | -0.05(-0.05%) |
Apr 13, 2015 | 103.25 | 104.29 | 103.25 | 103.26 | 6,082,882 | -0.31(-0.30%) |
Apr 10, 2015 | 103.23 | 103.86 | 102.54 | 103.57 | 3,956,021 | +0.33(+0.32%) |
Apr 09, 2015 | 102.83 | 103.32 | 102.20 | 103.23 | 3,559,408 | +0.31(+0.30%) |
Apr 08, 2015 | 102.84 | 104.00 | 102.39 | 102.92 | 3,969,576 | -0.14(-0.14%) |
Apr 07, 2015 | 102.81 | 104.19 | 102.78 | 103.06 | 4,950,274 | +0.02(+0.02%) |
Apr 06, 2015 | 101.55 | 103.53 | 100.92 | 103.04 | 5,449,891 | +1.01(+0.99%) |
Apr 02, 2015 | 101.44 | 102.03 | 102.03 | 102.03 | 7,346,236 | +0.81(+0.80%) |
Apr 01, 2015 | 101.89 | 102.14 | 100.72 | 101.22 | 5,819,294 | -0.84(-0.82%) |
Mar 31, 2015 | 102.43 | 103.23 | 102.00 | 102.06 | 6,691,368 | -1.38(-1.33%) |
Mar 30, 2015 | 102.58 | 104.04 | 102.54 | 103.44 | 6,507,162 | +1.44(+1.42%) |
Mar 27, 2015 | 102.25 | 102.32 | 101.26 | 102.00 | 5,469,142 | -0.12(-0.12%) |
Mar 26, 2015 | 101.28 | 102.54 | 101.05 | 102.12 | 6,912,884 | +0.88(+0.87%) |
Mar 25, 2015 | 103.70 | 103.70 | 101.24 | 101.24 | 8,537,161 | -2.42(-2.33%) |
Mar 24, 2015 | 104.79 | 104.86 | 103.59 | 103.66 | 6,834,448 | -1.04(-0.99%) |
Mar 23, 2015 | 103.51 | 105.15 | 103.48 | 104.69 | 9,324,994 | +1.11(+1.07%) |
Mar 20, 2015 | 102.35 | 103.66 | 101.97 | 103.58 | 14,162,871 | +1.95(+1.92%) |
Mar 19, 2015 | 101.56 | 102.33 | 100.99 | 101.63 | 6,099,154 | +0.00(+0.00%) |
Mar 18, 2015 | 99.74 | 102.19 | 99.08 | 101.63 | 9,024,169 | +1.81(+1.82%) |
Mar 17, 2015 | 99.33 | 100.02 | 98.80 | 99.81 | 5,208,009 | -0.08(-0.08%) |
Mar 16, 2015 | 98.60 | 99.90 | 98.44 | 99.89 | 5,896,422 | +1.78(+1.81%) |
Mar 13, 2015 | 100.13 | 100.17 | 97.55 | 98.11 | 9,536,017 | -2.35(-2.34%) |
Mar 12, 2015 | 99.37 | 100.93 | 99.37 | 100.46 | 7,181,373 | +0.75(+0.75%) |
Mar 11, 2015 | 100.84 | 101.20 | 99.16 | 99.71 | 8,978,036 | -0.64(-0.64%) |
Mar 10, 2015 | 101.49 | 101.89 | 100.35 | 100.35 | 7,234,905 | -1.88(-1.84%) |
Mar 09, 2015 | 100.60 | 102.48 | 100.60 | 102.24 | 8,167,528 | +1.44(+1.43%) |
Mar 06, 2015 | 101.87 | 102.66 | 100.51 | 100.79 | 7,139,564 | -1.70(-1.66%) |
Mar 05, 2015 | 101.66 | 102.70 | 101.56 | 102.50 | 5,955,845 | +1.12(+1.10%) |
Mar 04, 2015 | 102.09 | 102.40 | 100.93 | 101.38 | 5,713,532 | -1.02(-1.00%) |
Mar 03, 2015 | 101.92 | 102.86 | 101.75 | 102.40 | 5,085,575 | +0.35(+0.34%) |