Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 110.42 | 110.53 | 109.28 | 109.78 | 37,768,936 | -0.67(-0.60%) |
May 28, 2015 | 110.28 | 110.51 | 109.68 | 110.45 | 21,025,724 | -0.10(-0.09%) |
May 27, 2015 | 109.31 | 110.65 | 108.83 | 110.55 | 36,208,684 | +1.34(+1.23%) |
May 26, 2015 | 109.83 | 109.92 | 108.57 | 109.21 | 49,695,516 | -1.05(-0.96%) |
May 22, 2015 | 110.56 | 110.26 | 110.26 | 110.26 | 25,505,202 | -0.48(-0.43%) |
May 21, 2015 | 110.75 | 111.19 | 110.31 | 110.74 | 18,313,018 | -0.12(-0.11%) |
May 20, 2015 | 110.92 | 111.18 | 110.18 | 110.87 | 23,513,260 | +0.20(+0.18%) |
May 19, 2015 | 110.59 | 110.81 | 110.16 | 110.66 | 26,238,436 | -0.15(-0.14%) |
May 18, 2015 | 109.35 | 110.91 | 109.15 | 110.81 | 34,808,984 | +1.24(+1.13%) |
May 15, 2015 | 109.49 | 109.63 | 108.94 | 109.57 | 24,889,304 | -0.12(-0.11%) |
May 14, 2015 | 109.07 | 109.76 | 108.51 | 109.70 | 26,285,798 | +1.16(+1.07%) |
May 13, 2015 | 108.78 | 109.18 | 108.11 | 108.54 | 30,711,232 | -0.00(-0.00%) |
May 12, 2015 | 108.42 | 108.92 | 107.11 | 108.54 | 39,453,376 | -0.20(-0.18%) |
May 11, 2015 | 108.64 | 109.58 | 108.62 | 108.74 | 32,055,846 | +0.06(+0.06%) |
May 08, 2015 | 108.93 | 109.22 | 108.47 | 108.68 | 29,743,444 | +0.81(+0.75%) |
May 07, 2015 | 107.35 | 108.31 | 106.84 | 107.87 | 33,657,788 | +0.41(+0.38%) |
May 06, 2015 | 107.32 | 107.66 | 106.55 | 107.46 | 38,761,048 | +0.37(+0.35%) |
May 05, 2015 | 108.42 | 108.66 | 106.59 | 107.09 | 64,199,172 | -1.38(-1.27%) |
May 04, 2015 | 108.22 | 109.30 | 107.93 | 108.47 | 42,515,432 | +0.39(+0.36%) |
May 01, 2015 | 107.69 | 108.25 | 107.14 | 108.08 | 54,162,708 | +0.70(+0.65%) |
Apr 30, 2015 | 109.05 | 109.39 | 106.92 | 107.38 | 81,691,680 | -2.32(-2.12%) |
Apr 29, 2015 | 110.30 | 110.68 | 109.56 | 109.70 | 29,830,736 | -1.20(-1.09%) |
Apr 28, 2015 | 110.36 | 111.10 | 109.22 | 110.91 | 40,235,464 | +0.61(+0.55%) |
Apr 27, 2015 | 111.84 | 112.46 | 109.92 | 110.30 | 37,154,096 | -1.23(-1.10%) |
Apr 24, 2015 | 111.95 | 112.06 | 111.38 | 111.53 | 16,918,720 | -0.37(-0.33%) |
Apr 23, 2015 | 111.19 | 112.13 | 111.00 | 111.90 | 20,339,862 | +0.51(+0.45%) |
Apr 22, 2015 | 111.23 | 111.55 | 110.30 | 111.40 | 24,816,724 | +0.17(+0.15%) |
Apr 21, 2015 | 111.34 | 111.88 | 111.14 | 111.23 | 15,619,927 | -0.12(-0.10%) |
Apr 20, 2015 | 110.81 | 111.61 | 110.62 | 111.34 | 27,763,144 | +1.08(+0.98%) |
Apr 17, 2015 | 110.88 | 111.25 | 109.72 | 110.26 | 54,486,904 | -1.82(-1.62%) |
Apr 16, 2015 | 112.07 | 112.32 | 111.80 | 112.08 | 27,579,540 | -0.06(-0.06%) |
Apr 15, 2015 | 111.80 | 112.66 | 111.58 | 112.14 | 42,072,076 | +0.78(+0.70%) |
Apr 14, 2015 | 111.42 | 111.73 | 110.57 | 111.36 | 25,504,562 | -0.03(-0.02%) |
Apr 13, 2015 | 111.38 | 112.00 | 111.28 | 111.39 | 25,750,528 | +0.07(+0.06%) |
Apr 10, 2015 | 111.16 | 111.47 | 110.96 | 111.32 | 16,889,180 | +0.53(+0.48%) |
Apr 09, 2015 | 111.09 | 111.42 | 109.68 | 110.79 | 25,193,438 | -0.40(-0.36%) |
Apr 08, 2015 | 110.22 | 111.35 | 110.22 | 111.19 | 21,794,222 | +0.95(+0.86%) |
Apr 07, 2015 | 110.74 | 111.21 | 110.21 | 110.24 | 22,811,660 | -0.71(-0.64%) |
Apr 06, 2015 | 109.80 | 111.19 | 109.78 | 110.95 | 24,877,956 | +0.49(+0.44%) |
Apr 02, 2015 | 110.20 | 110.46 | 110.46 | 110.46 | 26,616,754 | +0.20(+0.18%) |
Apr 01, 2015 | 110.09 | 110.25 | 108.91 | 110.25 | 36,049,012 | +0.05(+0.04%) |
Mar 31, 2015 | 110.13 | 110.51 | 109.79 | 110.21 | 27,656,282 | -0.36(-0.32%) |
Mar 30, 2015 | 109.63 | 110.76 | 109.62 | 110.56 | 23,118,880 | +1.48(+1.36%) |
Mar 27, 2015 | 108.45 | 109.20 | 107.99 | 109.08 | 26,030,418 | +0.69(+0.64%) |
Mar 26, 2015 | 108.19 | 108.92 | 107.70 | 108.39 | 30,355,000 | -0.13(-0.12%) |
Mar 25, 2015 | 111.24 | 111.30 | 108.45 | 108.53 | 47,968,948 | -2.66(-2.39%) |
Mar 24, 2015 | 111.11 | 111.59 | 111.01 | 111.18 | 34,081,532 | -0.03(-0.02%) |
Mar 23, 2015 | 111.27 | 111.60 | 111.13 | 111.21 | 19,390,250 | -0.10(-0.09%) |
Mar 20, 2015 | 110.75 | 111.46 | 110.70 | 111.31 | 38,672,904 | +0.97(+0.88%) |
Mar 19, 2015 | 109.87 | 110.40 | 109.82 | 110.33 | 38,491,320 | +0.21(+0.19%) |
Mar 18, 2015 | 109.02 | 110.54 | 108.53 | 110.12 | 45,594,556 | +0.88(+0.80%) |
Mar 17, 2015 | 108.64 | 109.35 | 108.46 | 109.25 | 26,195,350 | +0.29(+0.27%) |
Mar 16, 2015 | 108.76 | 109.18 | 108.56 | 108.96 | 22,530,662 | +0.64(+0.59%) |
Mar 13, 2015 | 108.61 | 108.83 | 107.08 | 108.32 | 29,850,042 | -0.39(-0.36%) |
Mar 12, 2015 | 107.62 | 108.80 | 107.55 | 108.71 | 46,472,820 | +1.78(+1.66%) |
Mar 11, 2015 | 106.43 | 107.02 | 105.91 | 106.93 | 23,668,914 | +0.65(+0.62%) |
Mar 10, 2015 | 106.55 | 106.63 | 105.86 | 106.28 | 36,707,432 | -1.24(-1.15%) |
Mar 09, 2015 | 107.22 | 107.71 | 107.00 | 107.52 | 19,871,690 | +0.47(+0.44%) |
Mar 06, 2015 | 107.76 | 108.39 | 106.79 | 107.05 | 42,243,332 | -1.37(-1.26%) |
Mar 05, 2015 | 108.25 | 108.59 | 107.70 | 108.42 | 22,327,956 | +0.32(+0.29%) |
Mar 04, 2015 | 107.97 | 108.31 | 107.44 | 108.10 | 25,832,580 | -0.34(-0.31%) |
Mar 03, 2015 | 108.83 | 108.83 | 108.01 | 108.44 | 26,108,562 | -0.64(-0.59%) |