Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 110.44 | 110.55 | 109.30 | 109.80 | 37,762,780 | -0.67(-0.60%) |
May 28, 2015 | 110.30 | 110.53 | 109.70 | 110.47 | 21,022,296 | -0.10(-0.09%) |
May 27, 2015 | 109.33 | 110.67 | 108.85 | 110.56 | 36,202,780 | +1.34(+1.22%) |
May 26, 2015 | 109.85 | 109.94 | 108.59 | 109.23 | 49,687,412 | -1.05(-0.96%) |
May 22, 2015 | 110.57 | 110.28 | 110.28 | 110.28 | 25,501,044 | -0.48(-0.43%) |
May 21, 2015 | 110.77 | 111.20 | 110.33 | 110.76 | 18,310,032 | -0.12(-0.11%) |
May 20, 2015 | 110.94 | 111.20 | 110.20 | 110.88 | 23,509,428 | +0.20(+0.18%) |
May 19, 2015 | 110.61 | 110.83 | 110.17 | 110.68 | 26,234,158 | -0.15(-0.14%) |
May 18, 2015 | 109.37 | 110.93 | 109.17 | 110.83 | 34,803,308 | +1.24(+1.13%) |
May 15, 2015 | 109.51 | 109.65 | 108.96 | 109.59 | 24,885,246 | -0.12(-0.11%) |
May 14, 2015 | 109.08 | 109.78 | 108.53 | 109.71 | 26,281,514 | +1.16(+1.06%) |
May 13, 2015 | 108.80 | 109.20 | 108.13 | 108.56 | 30,706,226 | -0.00(-0.00%) |
May 12, 2015 | 108.44 | 108.94 | 107.13 | 108.56 | 39,446,944 | -0.20(-0.18%) |
May 11, 2015 | 108.66 | 109.60 | 108.64 | 108.76 | 32,050,620 | +0.06(+0.06%) |
May 08, 2015 | 108.95 | 109.24 | 108.48 | 108.69 | 29,738,596 | +0.81(+0.75%) |
May 07, 2015 | 107.37 | 108.33 | 106.86 | 107.89 | 33,652,304 | +0.41(+0.38%) |
May 06, 2015 | 107.34 | 107.68 | 106.57 | 107.48 | 38,754,728 | +0.37(+0.35%) |
May 05, 2015 | 108.44 | 108.68 | 106.60 | 107.11 | 64,188,704 | -1.38(-1.27%) |
May 04, 2015 | 108.24 | 109.32 | 107.95 | 108.49 | 42,508,500 | +0.39(+0.36%) |
May 01, 2015 | 107.70 | 108.27 | 107.16 | 108.10 | 54,153,876 | +0.70(+0.65%) |
Apr 30, 2015 | 109.07 | 109.40 | 106.94 | 107.40 | 81,678,360 | -2.32(-2.12%) |
Apr 29, 2015 | 110.32 | 110.70 | 109.57 | 109.72 | 29,825,874 | -1.20(-1.09%) |
Apr 28, 2015 | 110.38 | 111.11 | 109.24 | 110.93 | 40,228,904 | +0.61(+0.55%) |
Apr 27, 2015 | 111.86 | 112.48 | 109.94 | 110.32 | 37,148,040 | -1.23(-1.10%) |
Apr 24, 2015 | 111.97 | 112.08 | 111.40 | 111.55 | 16,915,962 | -0.37(-0.33%) |
Apr 23, 2015 | 111.21 | 112.15 | 111.02 | 111.92 | 20,336,546 | +0.51(+0.45%) |
Apr 22, 2015 | 111.25 | 111.57 | 110.32 | 111.42 | 24,812,678 | +0.17(+0.15%) |
Apr 21, 2015 | 111.36 | 111.89 | 111.16 | 111.25 | 15,617,381 | -0.11(-0.10%) |
Apr 20, 2015 | 110.83 | 111.63 | 110.64 | 111.36 | 27,758,618 | +1.08(+0.98%) |
Apr 17, 2015 | 110.89 | 111.27 | 109.74 | 110.28 | 54,478,024 | -1.82(-1.62%) |
Apr 16, 2015 | 112.09 | 112.34 | 111.81 | 112.10 | 27,575,044 | -0.06(-0.06%) |
Apr 15, 2015 | 111.81 | 112.67 | 111.60 | 112.16 | 42,065,216 | +0.78(+0.70%) |
Apr 14, 2015 | 111.44 | 111.74 | 110.59 | 111.38 | 25,500,404 | -0.03(-0.02%) |
Apr 13, 2015 | 111.40 | 112.02 | 111.30 | 111.41 | 25,746,332 | +0.07(+0.06%) |
Apr 10, 2015 | 111.18 | 111.49 | 110.98 | 111.34 | 16,886,426 | +0.53(+0.48%) |
Apr 09, 2015 | 111.11 | 111.43 | 109.70 | 110.80 | 25,189,330 | -0.40(-0.36%) |
Apr 08, 2015 | 110.24 | 111.37 | 110.24 | 111.20 | 21,790,670 | +0.95(+0.86%) |
Apr 07, 2015 | 110.76 | 111.23 | 110.23 | 110.25 | 22,807,942 | -0.71(-0.64%) |
Apr 06, 2015 | 109.82 | 111.21 | 109.79 | 110.96 | 24,873,900 | +0.49(+0.44%) |
Apr 02, 2015 | 110.22 | 110.48 | 110.48 | 110.48 | 26,612,414 | +0.20(+0.18%) |
Apr 01, 2015 | 110.10 | 110.27 | 108.92 | 110.27 | 36,043,136 | +0.05(+0.04%) |
Mar 31, 2015 | 110.15 | 110.53 | 109.81 | 110.23 | 27,651,774 | -0.36(-0.32%) |
Mar 30, 2015 | 109.65 | 110.78 | 109.63 | 110.58 | 23,115,112 | +1.48(+1.36%) |
Mar 27, 2015 | 108.47 | 109.22 | 108.00 | 109.10 | 26,026,176 | +0.69(+0.64%) |
Mar 26, 2015 | 108.21 | 108.93 | 107.72 | 108.41 | 30,350,052 | -0.13(-0.12%) |
Mar 25, 2015 | 111.26 | 111.32 | 108.47 | 108.54 | 47,961,128 | -2.66(-2.39%) |
Mar 24, 2015 | 111.13 | 111.61 | 111.03 | 111.20 | 34,075,972 | -0.03(-0.02%) |
Mar 23, 2015 | 111.29 | 111.62 | 111.15 | 111.23 | 19,387,088 | -0.10(-0.09%) |
Mar 20, 2015 | 110.77 | 111.47 | 110.72 | 111.32 | 38,666,596 | +0.97(+0.88%) |
Mar 19, 2015 | 109.88 | 110.41 | 109.84 | 110.35 | 38,485,044 | +0.21(+0.19%) |
Mar 18, 2015 | 109.04 | 110.56 | 108.55 | 110.14 | 45,587,120 | +0.88(+0.80%) |
Mar 17, 2015 | 108.66 | 109.37 | 108.48 | 109.27 | 26,191,076 | +0.29(+0.27%) |
Mar 16, 2015 | 108.78 | 109.19 | 108.58 | 108.97 | 22,526,986 | +0.64(+0.59%) |
Mar 13, 2015 | 108.63 | 108.85 | 107.10 | 108.34 | 29,845,172 | -0.39(-0.36%) |
Mar 12, 2015 | 107.64 | 108.81 | 107.57 | 108.73 | 46,465,240 | +1.78(+1.66%) |
Mar 11, 2015 | 106.45 | 107.04 | 105.92 | 106.95 | 23,665,054 | +0.65(+0.62%) |
Mar 10, 2015 | 106.57 | 106.65 | 105.88 | 106.30 | 36,701,444 | -1.24(-1.15%) |
Mar 09, 2015 | 107.24 | 107.73 | 107.02 | 107.53 | 19,868,448 | +0.47(+0.44%) |
Mar 06, 2015 | 107.78 | 108.40 | 106.81 | 107.06 | 42,236,444 | -1.37(-1.26%) |
Mar 05, 2015 | 108.27 | 108.61 | 107.72 | 108.44 | 22,324,314 | +0.32(+0.29%) |
Mar 04, 2015 | 107.98 | 108.33 | 107.45 | 108.12 | 25,828,368 | -0.33(-0.31%) |
Mar 03, 2015 | 108.85 | 108.85 | 108.03 | 108.45 | 26,104,304 | -0.64(-0.59%) |