Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 110.88 | 110.88 | 109.78 | 109.78 | 6,323,661 | -1.33(-1.20%) |
May 28, 2015 | 110.94 | 111.20 | 110.43 | 111.11 | 2,675,587 | -0.19(-0.17%) |
May 27, 2015 | 110.76 | 111.61 | 110.32 | 111.30 | 4,272,011 | +1.21(+1.10%) |
May 26, 2015 | 111.37 | 111.37 | 109.44 | 110.09 | 5,955,998 | -1.35(-1.21%) |
May 22, 2015 | 111.97 | 111.44 | 111.44 | 111.44 | 4,403,866 | -0.73(-0.65%) |
May 21, 2015 | 112.15 | 112.68 | 111.97 | 112.17 | 3,547,565 | -0.27(-0.24%) |
May 20, 2015 | 112.16 | 112.88 | 111.60 | 112.44 | 3,555,442 | +0.18(+0.16%) |
May 19, 2015 | 111.93 | 112.43 | 111.25 | 112.26 | 3,898,994 | +0.27(+0.24%) |
May 18, 2015 | 112.23 | 112.26 | 111.49 | 111.98 | 3,045,370 | -0.13(-0.12%) |
May 15, 2015 | 112.54 | 112.86 | 111.69 | 112.11 | 4,507,219 | -0.51(-0.45%) |
May 14, 2015 | 112.27 | 112.85 | 112.15 | 112.63 | 3,769,287 | +1.15(+1.03%) |
May 13, 2015 | 110.81 | 111.78 | 110.49 | 111.48 | 3,797,693 | +1.12(+1.01%) |
May 12, 2015 | 110.36 | 110.97 | 109.25 | 110.36 | 4,577,848 | -0.37(-0.33%) |
May 11, 2015 | 111.72 | 111.94 | 110.56 | 110.73 | 4,112,299 | -1.01(-0.90%) |
May 08, 2015 | 111.91 | 112.16 | 111.45 | 111.74 | 4,779,242 | +1.09(+0.99%) |
May 07, 2015 | 109.77 | 111.28 | 109.38 | 110.65 | 3,821,145 | +0.61(+0.55%) |
May 06, 2015 | 111.88 | 112.63 | 109.27 | 110.04 | 5,580,565 | -1.12(-1.01%) |
May 05, 2015 | 111.43 | 111.90 | 110.44 | 111.16 | 5,595,291 | -0.57(-0.51%) |
May 04, 2015 | 112.05 | 113.22 | 111.56 | 111.73 | 6,265,708 | +0.19(+0.17%) |
May 01, 2015 | 111.23 | 111.75 | 110.73 | 111.54 | 5,157,110 | +1.53(+1.39%) |
Apr 30, 2015 | 111.60 | 111.93 | 109.37 | 110.01 | 7,883,330 | -2.00(-1.78%) |
Apr 29, 2015 | 111.36 | 112.47 | 110.98 | 112.00 | 7,033,607 | +0.31(+0.28%) |
Apr 28, 2015 | 109.71 | 112.19 | 109.19 | 111.70 | 9,056,650 | +2.05(+1.87%) |
Apr 27, 2015 | 109.75 | 110.14 | 109.37 | 109.65 | 4,933,706 | +0.61(+0.56%) |
Apr 24, 2015 | 109.33 | 109.72 | 108.37 | 109.04 | 6,054,587 | -0.30(-0.27%) |
Apr 23, 2015 | 106.12 | 110.41 | 106.06 | 109.33 | 12,823,154 | +3.13(+2.95%) |
Apr 22, 2015 | 105.58 | 106.61 | 104.61 | 106.20 | 6,266,715 | +0.71(+0.67%) |
Apr 21, 2015 | 106.66 | 107.50 | 105.36 | 105.49 | 15,075,913 | -1.22(-1.14%) |
Apr 20, 2015 | 104.11 | 107.02 | 104.04 | 106.71 | 14,946,671 | +3.53(+3.42%) |
Apr 17, 2015 | 103.88 | 103.95 | 102.78 | 103.19 | 6,717,890 | -1.58(-1.51%) |
Apr 16, 2015 | 104.88 | 105.31 | 104.39 | 104.77 | 4,884,455 | -0.64(-0.61%) |
Apr 15, 2015 | 104.45 | 105.94 | 104.36 | 105.41 | 5,447,355 | +1.18(+1.13%) |
Apr 14, 2015 | 104.31 | 104.51 | 103.26 | 104.23 | 4,234,131 | -0.05(-0.05%) |
Apr 13, 2015 | 104.28 | 105.33 | 104.27 | 104.28 | 6,023,091 | -0.31(-0.30%) |
Apr 10, 2015 | 104.26 | 104.89 | 103.56 | 104.59 | 3,917,135 | +0.33(+0.32%) |
Apr 09, 2015 | 103.85 | 104.34 | 103.22 | 104.26 | 3,524,421 | +0.32(+0.30%) |
Apr 08, 2015 | 103.86 | 105.04 | 103.41 | 103.94 | 3,930,557 | -0.14(-0.14%) |
Apr 07, 2015 | 103.83 | 105.22 | 103.80 | 104.09 | 4,901,616 | +0.02(+0.02%) |
Apr 06, 2015 | 102.56 | 104.56 | 101.92 | 104.07 | 5,396,322 | +1.02(+0.99%) |
Apr 02, 2015 | 102.45 | 103.05 | 103.05 | 103.05 | 7,274,027 | +0.82(+0.80%) |
Apr 01, 2015 | 102.91 | 103.16 | 101.72 | 102.23 | 5,762,094 | -0.85(-0.82%) |
Mar 31, 2015 | 103.45 | 104.25 | 103.01 | 103.08 | 6,625,596 | -1.39(-1.33%) |
Mar 30, 2015 | 103.60 | 105.07 | 103.56 | 104.47 | 6,443,200 | +1.46(+1.42%) |
Mar 27, 2015 | 103.26 | 103.33 | 102.26 | 103.01 | 5,415,383 | -0.12(-0.12%) |
Mar 26, 2015 | 102.29 | 103.56 | 102.06 | 103.14 | 6,844,935 | +0.89(+0.87%) |
Mar 25, 2015 | 104.73 | 104.73 | 102.24 | 102.24 | 8,453,246 | -2.44(-2.33%) |
Mar 24, 2015 | 105.83 | 105.90 | 104.62 | 104.68 | 6,767,269 | -1.05(-0.99%) |
Mar 23, 2015 | 104.54 | 106.19 | 104.51 | 105.73 | 9,233,335 | +1.12(+1.07%) |
Mar 20, 2015 | 103.37 | 104.68 | 102.98 | 104.61 | 14,023,658 | +1.97(+1.92%) |
Mar 19, 2015 | 102.56 | 103.35 | 101.99 | 102.64 | 6,039,203 | +0.00(+0.00%) |
Mar 18, 2015 | 100.73 | 103.21 | 100.06 | 102.64 | 8,935,467 | +1.83(+1.82%) |
Mar 17, 2015 | 100.32 | 101.02 | 99.78 | 100.80 | 5,156,817 | -0.08(-0.08%) |
Mar 16, 2015 | 99.58 | 100.89 | 99.42 | 100.88 | 5,838,464 | +1.80(+1.82%) |
Mar 13, 2015 | 101.13 | 101.16 | 98.52 | 99.08 | 9,442,284 | -2.38(-2.34%) |
Mar 12, 2015 | 100.36 | 101.94 | 100.36 | 101.46 | 7,110,785 | +0.76(+0.75%) |
Mar 11, 2015 | 101.84 | 102.20 | 100.15 | 100.70 | 8,889,787 | -0.65(-0.64%) |
Mar 10, 2015 | 102.50 | 102.91 | 101.35 | 101.35 | 7,163,791 | -1.90(-1.84%) |
Mar 09, 2015 | 101.60 | 103.50 | 101.60 | 103.25 | 8,087,246 | +1.46(+1.43%) |
Mar 06, 2015 | 102.88 | 103.68 | 101.51 | 101.79 | 7,069,387 | -1.72(-1.66%) |
Mar 05, 2015 | 102.67 | 103.72 | 102.57 | 103.52 | 5,897,303 | +1.13(+1.10%) |
Mar 04, 2015 | 103.10 | 103.42 | 101.94 | 102.38 | 5,657,371 | -1.03(-1.00%) |
Mar 03, 2015 | 102.93 | 103.88 | 102.76 | 103.42 | 5,035,587 | +0.35(+0.34%) |