Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 110.64 | 110.79 | 109.79 | 110.05 | 30,382,988 | -0.66(-0.60%) |
May 28, 2015 | 110.75 | 111.01 | 110.37 | 110.71 | 17,299,462 | -0.25(-0.23%) |
May 27, 2015 | 109.53 | 111.08 | 109.29 | 110.96 | 30,560,420 | +1.76(+1.61%) |
May 26, 2015 | 110.23 | 110.37 | 108.76 | 109.20 | 25,482,916 | -1.27(-1.15%) |
May 22, 2015 | 110.45 | 110.47 | 110.47 | 110.47 | 13,543,800 | -0.11(-0.10%) |
May 21, 2015 | 109.82 | 110.73 | 109.66 | 110.58 | 16,728,769 | +0.57(+0.52%) |
May 20, 2015 | 110.02 | 110.67 | 109.42 | 110.01 | 21,107,112 | +0.07(+0.06%) |
May 19, 2015 | 110.18 | 110.35 | 109.76 | 109.94 | 14,210,731 | -0.12(-0.11%) |
May 18, 2015 | 109.40 | 110.28 | 109.32 | 110.06 | 17,614,636 | +0.48(+0.44%) |
May 15, 2015 | 109.86 | 109.95 | 109.31 | 109.58 | 23,937,442 | +0.00(+0.00%) |
May 14, 2015 | 108.88 | 109.67 | 108.48 | 109.58 | 23,897,688 | +1.58(+1.46%) |
May 13, 2015 | 108.25 | 108.81 | 107.84 | 108.00 | 20,733,916 | +0.22(+0.20%) |
May 12, 2015 | 107.63 | 108.33 | 106.80 | 107.78 | 33,657,456 | -0.49(-0.45%) |
May 11, 2015 | 108.76 | 108.98 | 108.19 | 108.27 | 19,671,156 | -0.42(-0.39%) |
May 08, 2015 | 108.46 | 108.92 | 108.30 | 108.69 | 33,023,336 | +1.34(+1.25%) |
May 07, 2015 | 106.68 | 107.65 | 106.60 | 107.35 | 29,331,512 | +0.64(+0.60%) |
May 06, 2015 | 107.64 | 107.92 | 106.00 | 106.71 | 42,664,260 | -0.74(-0.69%) |
May 05, 2015 | 108.80 | 109.00 | 107.40 | 107.45 | 47,779,472 | -1.78(-1.63%) |
May 04, 2015 | 109.40 | 109.91 | 109.17 | 109.23 | 23,504,508 | +0.18(+0.17%) |
May 01, 2015 | 108.05 | 109.12 | 108.03 | 109.05 | 32,874,308 | +1.42(+1.32%) |
Apr 30, 2015 | 108.73 | 109.17 | 107.06 | 107.63 | 44,035,204 | -1.72(-1.57%) |
Apr 29, 2015 | 109.43 | 110.07 | 108.75 | 109.35 | 34,013,688 | -0.69(-0.63%) |
Apr 28, 2015 | 110.34 | 110.55 | 109.11 | 110.04 | 36,847,232 | -0.22(-0.20%) |
Apr 27, 2015 | 110.95 | 111.16 | 110.02 | 110.26 | 31,084,856 | -0.28(-0.25%) |
Apr 24, 2015 | 110.21 | 110.69 | 110.03 | 110.54 | 32,508,128 | +1.48(+1.36%) |
Apr 23, 2015 | 108.28 | 109.55 | 108.26 | 109.06 | 29,456,440 | +0.41(+0.38%) |
Apr 22, 2015 | 108.34 | 108.83 | 107.64 | 108.65 | 21,420,932 | +0.59(+0.55%) |
Apr 21, 2015 | 107.60 | 108.41 | 107.93 | 108.06 | 22,731,816 | +0.46(+0.43%) |
Apr 20, 2015 | 106.54 | 107.79 | 106.50 | 107.60 | 28,937,020 | +1.59(+1.50%) |
Apr 17, 2015 | 106.66 | 106.95 | 105.55 | 106.01 | 46,513,964 | -1.68(-1.56%) |
Apr 16, 2015 | 107.55 | 107.88 | 107.40 | 107.69 | 16,192,519 | -0.15(-0.14%) |
Apr 15, 2015 | 107.45 | 108.07 | 107.32 | 107.84 | 21,116,876 | +0.67(+0.63%) |
Apr 14, 2015 | 107.37 | 107.68 | 106.56 | 107.17 | 23,751,392 | -0.31(-0.29%) |
Apr 13, 2015 | 107.83 | 108.38 | 107.36 | 107.48 | 17,726,508 | -0.27(-0.25%) |
Apr 10, 2015 | 107.27 | 107.76 | 107.03 | 107.75 | 17,164,344 | +0.44(+0.41%) |
Apr 09, 2015 | 106.59 | 107.35 | 106.23 | 107.31 | 23,113,088 | +0.67(+0.63%) |
Apr 08, 2015 | 105.84 | 106.79 | 105.83 | 106.64 | 25,862,888 | +0.84(+0.79%) |
Apr 07, 2015 | 105.92 | 106.70 | 105.80 | 105.80 | 19,368,372 | -0.18(-0.17%) |
Apr 06, 2015 | 104.50 | 106.27 | 104.34 | 105.98 | 24,449,018 | +0.86(+0.82%) |
Apr 02, 2015 | 105.15 | 105.12 | 105.12 | 105.12 | 19,164,200 | +0.07(+0.07%) |
Apr 01, 2015 | 105.60 | 105.62 | 104.37 | 105.05 | 32,964,762 | -0.55(-0.52%) |
Mar 31, 2015 | 106.43 | 106.65 | 105.57 | 105.60 | 30,467,696 | -1.13(-1.06%) |
Mar 30, 2015 | 106.16 | 106.82 | 106.16 | 106.73 | 30,568,316 | +1.21(+1.15%) |
Mar 27, 2015 | 105.08 | 105.77 | 104.92 | 105.52 | 33,878,384 | +0.42(+0.40%) |
Mar 26, 2015 | 104.59 | 105.70 | 104.24 | 105.10 | 47,844,400 | -0.36(-0.34%) |
Mar 25, 2015 | 108.10 | 108.20 | 105.42 | 105.46 | 41,574,308 | -2.47(-2.29%) |
Mar 24, 2015 | 108.31 | 108.81 | 107.91 | 107.93 | 22,434,940 | -0.39(-0.36%) |
Mar 23, 2015 | 108.47 | 108.77 | 108.28 | 108.32 | 17,264,016 | -0.21(-0.19%) |
Mar 20, 2015 | 108.72 | 109.07 | 108.51 | 108.53 | 31,761,404 | +0.45(+0.42%) |
Mar 19, 2015 | 108.03 | 108.38 | 107.87 | 108.08 | 31,307,124 | +0.16(+0.15%) |
Mar 18, 2015 | 106.58 | 108.41 | 106.03 | 107.92 | 40,611,604 | +1.05(+0.98%) |
Mar 17, 2015 | 106.41 | 107.04 | 106.16 | 106.87 | 19,594,230 | +0.17(+0.16%) |
Mar 16, 2015 | 105.73 | 106.73 | 105.62 | 106.70 | 25,669,180 | +1.36(+1.29%) |
Mar 13, 2015 | 105.70 | 106.12 | 104.69 | 105.34 | 42,021,104 | -0.46(-0.43%) |
Mar 12, 2015 | 105.03 | 105.92 | 104.96 | 105.80 | 21,460,752 | +0.69(+0.66%) |
Mar 11, 2015 | 105.88 | 106.01 | 105.07 | 105.11 | 23,742,002 | -0.61(-0.58%) |
Mar 10, 2015 | 106.95 | 106.98 | 105.72 | 105.72 | 34,208,616 | -2.00(-1.86%) |
Mar 09, 2015 | 107.63 | 107.99 | 107.19 | 107.72 | 26,223,472 | +0.31(+0.29%) |
Mar 06, 2015 | 108.50 | 108.71 | 107.14 | 107.41 | 30,990,366 | -1.23(-1.13%) |
Mar 05, 2015 | 108.73 | 108.97 | 108.19 | 108.64 | 15,373,479 | +0.19(+0.18%) |
Mar 04, 2015 | 108.51 | 108.67 | 107.92 | 108.45 | 20,989,480 | -0.42(-0.39%) |
Mar 03, 2015 | 109.06 | 109.16 | 108.35 | 108.87 | 20,778,124 | -0.51(-0.47%) |