Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 79.40 | 79.82 | 77.68 | 78.51 | 14,708,533 | -1.12(-1.41%) |
Apr 29, 2015 | 81.18 | 81.51 | 78.84 | 79.63 | 21,840,872 | -2.54(-3.09%) |
Apr 28, 2015 | 82.61 | 82.64 | 80.95 | 82.17 | 11,500,448 | +0.17(+0.21%) |
Apr 27, 2015 | 82.60 | 83.31 | 81.75 | 81.99 | 18,046,972 | +0.32(+0.39%) |
Apr 24, 2015 | 80.04 | 82.08 | 79.96 | 81.67 | 21,805,288 | +2.21(+2.78%) |
Apr 23, 2015 | 79.08 | 79.92 | 78.82 | 79.46 | 11,880,708 | +0.22(+0.28%) |
Apr 22, 2015 | 79.94 | 80.00 | 78.73 | 79.24 | 13,781,885 | -0.36(-0.45%) |
Apr 21, 2015 | 80.02 | 80.08 | 79.33 | 79.60 | 10,408,248 | +0.21(+0.27%) |
Apr 20, 2015 | 79.43 | 79.86 | 78.73 | 79.38 | 13,947,623 | +0.29(+0.37%) |
Apr 17, 2015 | 80.23 | 80.40 | 78.81 | 79.09 | 23,600,160 | -2.09(-2.57%) |
Apr 16, 2015 | 82.23 | 82.47 | 81.02 | 81.18 | 12,470,096 | -0.59(-0.72%) |
Apr 15, 2015 | 82.17 | 82.44 | 81.28 | 81.77 | 12,657,484 | -0.32(-0.39%) |
Apr 14, 2015 | 81.73 | 82.21 | 80.67 | 82.09 | 12,232,905 | +0.70(+0.85%) |
Apr 13, 2015 | 82.24 | 82.77 | 80.95 | 81.39 | 16,355,763 | -0.29(-0.35%) |
Apr 10, 2015 | 83.71 | 83.72 | 81.27 | 81.68 | 18,949,346 | -1.51(-1.81%) |
Apr 09, 2015 | 84.05 | 84.69 | 82.28 | 83.19 | 28,784,076 | +0.72(+0.88%) |
Apr 08, 2015 | 80.45 | 82.61 | 80.22 | 82.47 | 27,080,974 | +3.07(+3.87%) |
Apr 07, 2015 | 79.13 | 80.11 | 79.08 | 79.39 | 9,773,037 | +0.38(+0.48%) |
Apr 06, 2015 | 79.24 | 79.76 | 78.82 | 79.02 | 13,260,578 | -0.44(-0.56%) |
Apr 02, 2015 | 80.04 | 79.46 | 79.46 | 79.46 | 20,572,890 | -0.08(-0.10%) |
Apr 01, 2015 | 80.51 | 80.70 | 79.37 | 79.54 | 15,424,180 | -0.85(-1.06%) |
Mar 31, 2015 | 80.78 | 81.56 | 80.35 | 80.39 | 12,231,137 | -0.64(-0.79%) |
Mar 30, 2015 | 82.12 | 82.23 | 80.88 | 81.03 | 10,374,774 | -0.66(-0.80%) |
Mar 27, 2015 | 81.88 | 82.22 | 80.49 | 81.68 | 10,047,936 | +0.40(+0.49%) |
Mar 26, 2015 | 80.35 | 82.08 | 80.12 | 81.29 | 12,635,258 | +0.41(+0.50%) |
Mar 25, 2015 | 81.06 | 81.59 | 79.84 | 80.88 | 13,983,193 | +0.12(+0.14%) |
Mar 24, 2015 | 81.46 | 81.61 | 79.57 | 80.77 | 15,055,177 | -0.60(-0.74%) |
Mar 23, 2015 | 82.33 | 82.60 | 81.33 | 81.36 | 11,574,489 | -0.92(-1.11%) |
Mar 20, 2015 | 83.37 | 83.83 | 82.18 | 82.28 | 21,932,734 | -0.52(-0.63%) |
Mar 19, 2015 | 82.19 | 84.06 | 82.09 | 82.80 | 31,533,672 | +1.11(+1.36%) |
Mar 18, 2015 | 81.00 | 83.01 | 80.45 | 81.69 | 36,922,660 | +0.09(+0.11%) |
Mar 17, 2015 | 81.13 | 82.19 | 80.65 | 81.61 | 18,251,214 | +0.48(+0.60%) |
Mar 16, 2015 | 79.20 | 82.28 | 79.13 | 81.12 | 17,503,918 | +2.07(+2.61%) |
Mar 13, 2015 | 79.00 | 79.11 | 78.00 | 79.06 | 13,112,405 | -0.06(-0.07%) |
Mar 12, 2015 | 79.29 | 80.06 | 78.74 | 79.11 | 11,627,856 | -0.07(-0.09%) |
Mar 11, 2015 | 80.16 | 80.52 | 78.41 | 79.18 | 13,218,330 | -0.95(-1.18%) |
Mar 10, 2015 | 78.31 | 80.30 | 77.89 | 80.13 | 14,294,948 | +0.42(+0.53%) |
Mar 09, 2015 | 81.46 | 81.46 | 78.69 | 79.70 | 18,234,032 | -1.81(-2.22%) |
Mar 06, 2015 | 82.80 | 83.05 | 81.17 | 81.51 | 11,052,291 | -1.64(-1.97%) |
Mar 05, 2015 | 82.81 | 83.31 | 81.13 | 83.15 | 19,135,052 | +0.59(+0.71%) |
Mar 04, 2015 | 77.52 | 82.89 | 78.79 | 82.56 | 37,815,036 | +3.78(+4.79%) |
Mar 03, 2015 | 80.11 | 80.40 | 78.07 | 78.79 | 40,579,144 | -2.34(-2.88%) |
Mar 02, 2015 | 82.09 | 82.11 | 80.88 | 81.12 | 11,605,463 | -1.08(-1.32%) |
Feb 27, 2015 | 83.01 | 83.59 | 82.09 | 82.20 | 8,674,279 | -0.24(-0.29%) |
Feb 26, 2015 | 83.94 | 84.17 | 82.28 | 82.45 | 9,071,198 | -0.79(-0.95%) |
Feb 25, 2015 | 81.49 | 83.86 | 81.47 | 83.24 | 14,115,508 | +1.45(+1.77%) |
Feb 24, 2015 | 82.60 | 82.60 | 81.01 | 81.79 | 16,392,017 | -0.75(-0.91%) |
Feb 23, 2015 | 83.55 | 83.71 | 82.33 | 82.54 | 9,684,892 | -1.13(-1.35%) |
Feb 20, 2015 | 84.26 | 84.30 | 83.42 | 83.67 | 8,099,148 | -0.24(-0.29%) |
Feb 19, 2015 | 83.84 | 84.86 | 83.74 | 83.91 | 7,839,278 | +0.14(+0.17%) |
Feb 18, 2015 | 84.12 | 84.44 | 83.54 | 83.77 | 7,679,666 | -0.11(-0.13%) |
Feb 17, 2015 | 85.74 | 85.94 | 83.73 | 83.88 | 15,723,610 | -2.12(-2.47%) |
Feb 13, 2015 | 85.18 | 86.00 | 86.00 | 86.00 | 15,185,349 | +1.88(+2.24%) |
Feb 12, 2015 | 82.67 | 85.28 | 82.62 | 84.12 | 15,692,834 | +1.06(+1.28%) |
Feb 11, 2015 | 84.58 | 84.70 | 82.88 | 83.05 | 12,770,338 | -1.22(-1.44%) |
Feb 10, 2015 | 84.03 | 84.47 | 83.56 | 84.27 | 12,455,488 | +1.22(+1.47%) |
Feb 09, 2015 | 82.89 | 83.78 | 82.54 | 83.05 | 12,524,988 | +0.31(+0.37%) |
Feb 06, 2015 | 84.13 | 84.41 | 82.49 | 82.75 | 18,257,468 | -1.27(-1.52%) |
Feb 05, 2015 | 86.51 | 86.76 | 83.15 | 84.02 | 29,907,562 | -2.90(-3.33%) |
Feb 04, 2015 | 87.87 | 88.73 | 86.42 | 86.92 | 15,120,935 | -0.59(-0.67%) |
Feb 03, 2015 | 88.51 | 88.51 | 86.82 | 87.51 | 13,978,825 | +0.46(+0.53%) |
Feb 02, 2015 | 88.01 | 88.52 | 85.57 | 87.04 | 19,515,808 | +1.01(+1.18%) |
Jan 30, 2015 | 86.53 | 88.85 | 86.15 | 86.03 | 38,112,332 | -0.70(-0.81%) |
Jan 29, 2015 | 87.43 | 87.63 | 84.37 | 86.73 | 79,200,472 | -8.34(-8.78%) |
Jan 28, 2015 | 96.86 | 98.01 | 94.44 | 95.08 | 43,547,180 | -4.34(-4.36%) |
Jan 27, 2015 | 99.37 | 100.02 | 97.13 | 99.41 | 16,166,027 | -1.01(-1.01%) |
Jan 26, 2015 | 100.82 | 101.53 | 99.79 | 100.43 | 11,037,670 | +0.85(+0.85%) |
Jan 23, 2015 | 100.46 | 101.60 | 99.49 | 99.58 | 10,224,024 | -0.86(-0.86%) |
Jan 22, 2015 | 101.02 | 101.33 | 99.57 | 100.44 | 11,821,622 | +0.69(+0.69%) |
Jan 21, 2015 | 97.30 | 100.30 | 96.88 | 99.75 | 15,709,732 | +3.14(+3.25%) |
Jan 20, 2015 | 94.93 | 96.78 | 94.25 | 96.61 | 12,483,896 | +3.04(+3.25%) |
Jan 16, 2015 | 92.80 | 94.45 | 92.25 | 93.57 | 13,800,665 | +0.56(+0.60%) |
Jan 15, 2015 | 96.26 | 96.71 | 92.73 | 93.01 | 18,865,458 | -3.16(-3.28%) |
Jan 14, 2015 | 95.88 | 96.75 | 94.70 | 96.17 | 18,419,142 | -1.15(-1.18%) |
Jan 13, 2015 | 99.08 | 99.33 | 96.58 | 97.32 | 11,686,333 | -0.82(-0.84%) |
Jan 12, 2015 | 99.67 | 99.82 | 97.74 | 98.14 | 8,230,197 | -1.35(-1.36%) |
Jan 09, 2015 | 101.64 | 101.69 | 99.37 | 99.49 | 10,584,800 | -1.94(-1.91%) |
Jan 08, 2015 | 99.42 | 101.73 | 99.16 | 101.43 | 13,367,942 | +2.80(+2.84%) |
Jan 07, 2015 | 101.01 | 101.15 | 98.54 | 98.63 | 11,431,000 | -1.15(-1.15%) |
Jan 06, 2015 | 97.78 | 100.29 | 96.68 | 99.78 | 16,265,390 | +2.24(+2.30%) |
Jan 05, 2015 | 99.24 | 99.49 | 96.48 | 97.54 | 18,965,122 | -2.51(-2.51%) |
Jan 02, 2015 | 100.67 | 101.13 | 99.01 | 100.05 | 12,739,768 | -0.33(-0.33%) |
Dec 31, 2014 | 102.81 | 100.38 | 100.38 | 100.38 | 10,648,134 | -1.75(-1.71%) |
Dec 30, 2014 | 102.02 | 103.06 | 101.53 | 102.13 | 10,559,763 | -0.22(-0.22%) |
Dec 29, 2014 | 102.32 | 103.97 | 102.02 | 102.35 | 8,346,482 | +0.03(+0.03%) |
Dec 26, 2014 | 102.36 | 103.28 | 101.89 | 102.32 | 6,760,680 | +0.00(+0.00%) |
Dec 24, 2014 | 102.06 | 102.32 | 102.32 | 102.32 | 6,078,613 | +0.41(+0.41%) |
Dec 23, 2014 | 104.59 | 104.75 | 100.32 | 101.91 | 19,760,328 | -3.14(-2.99%) |
Dec 22, 2014 | 106.84 | 107.18 | 104.81 | 105.04 | 13,450,562 | -1.82(-1.70%) |
Dec 19, 2014 | 106.17 | 106.86 | 104.34 | 106.86 | 15,384,732 | +1.35(+1.28%) |
Dec 18, 2014 | 106.79 | 107.39 | 104.55 | 105.51 | 23,572,400 | +0.22(+0.21%) |
Dec 17, 2014 | 103.44 | 105.45 | 102.64 | 105.29 | 17,863,896 | +3.14(+3.07%) |
Dec 16, 2014 | 100.20 | 103.99 | 100.15 | 102.15 | 22,444,344 | +1.03(+1.02%) |
Dec 15, 2014 | 102.75 | 104.08 | 100.15 | 101.11 | 17,067,900 | -0.40(-0.39%) |
Dec 12, 2014 | 101.11 | 103.77 | 100.61 | 101.51 | 15,053,211 | +0.14(+0.13%) |
Dec 11, 2014 | 100.86 | 103.18 | 100.72 | 101.37 | 16,215,368 | +1.05(+1.05%) |
Dec 10, 2014 | 103.42 | 103.70 | 99.96 | 100.32 | 19,073,210 | -3.48(-3.35%) |
Dec 09, 2014 | 98.77 | 104.25 | 97.73 | 103.80 | 25,690,514 | +2.33(+2.29%) |
Dec 08, 2014 | 102.34 | 103.72 | 100.64 | 101.47 | 19,870,874 | -2.73(-2.62%) |
Dec 05, 2014 | 105.85 | 106.57 | 104.07 | 104.20 | 12,578,935 | -1.23(-1.16%) |
Dec 04, 2014 | 106.33 | 106.72 | 105.18 | 105.43 | 11,220,908 | -1.42(-1.33%) |
Dec 03, 2014 | 106.62 | 107.86 | 105.07 | 106.85 | 16,760,126 | +0.72(+0.68%) |
Dec 02, 2014 | 103.67 | 106.23 | 102.96 | 106.13 | 19,411,838 | +3.77(+3.68%) |
Dec 01, 2014 | 106.25 | 106.28 | 100.34 | 102.36 | 39,796,728 | -5.46(-5.06%) |
Nov 28, 2014 | 109.27 | 109.35 | 107.30 | 107.82 | 8,364,349 | -1.00(-0.91%) |
Nov 26, 2014 | 109.45 | 108.81 | 108.81 | 108.81 | 12,213,038 | -0.77(-0.70%) |
Nov 25, 2014 | 111.00 | 111.22 | 108.48 | 109.58 | 24,284,780 | -0.44(-0.40%) |
Nov 24, 2014 | 108.16 | 110.03 | 107.73 | 110.02 | 21,313,586 | +3.08(+2.88%) |
Nov 21, 2014 | 109.33 | 109.61 | 106.65 | 106.94 | 28,405,180 | +0.88(+0.83%) |
Nov 20, 2014 | 104.12 | 108.59 | 103.59 | 106.06 | 37,740,932 | +0.97(+0.92%) |
Nov 19, 2014 | 106.07 | 106.89 | 103.55 | 105.09 | 48,466,008 | -1.92(-1.80%) |
Nov 18, 2014 | 110.41 | 110.46 | 106.63 | 107.01 | 42,497,940 | -3.32(-3.01%) |
Nov 17, 2014 | 111.49 | 111.67 | 109.25 | 110.34 | 23,334,758 | -0.82(-0.74%) |
Nov 14, 2014 | 111.12 | 111.44 | 109.47 | 111.16 | 30,907,474 | +0.25(+0.23%) |
Nov 13, 2014 | 115.21 | 115.89 | 110.63 | 110.91 | 64,312,568 | -3.24(-2.84%) |
Nov 12, 2014 | 111.11 | 114.99 | 110.11 | 114.15 | 55,703,264 | +3.53(+3.19%) |
Nov 11, 2014 | 113.23 | 113.52 | 109.80 | 110.62 | 73,547,192 | -4.45(-3.87%) |
Nov 10, 2014 | 113.25 | 115.36 | 111.25 | 115.07 | 78,148,904 | +4.43(+4.01%) |
Nov 07, 2014 | 109.06 | 110.84 | 107.92 | 110.64 | 53,282,392 | +2.89(+2.68%) |
Nov 06, 2014 | 105.56 | 107.87 | 103.54 | 107.75 | 34,596,548 | +2.80(+2.67%) |
Nov 05, 2014 | 104.76 | 106.37 | 102.83 | 104.95 | 49,979,592 | +2.51(+2.45%) |
Nov 04, 2014 | 96.99 | 102.72 | 96.10 | 102.44 | 70,088,152 | +4.12(+4.19%) |
Nov 03, 2014 | 96.26 | 99.28 | 95.66 | 98.31 | 42,010,620 | +3.09(+3.25%) |
Oct 31, 2014 | 96.67 | 96.79 | 94.77 | 95.22 | 18,771,258 | -0.13(-0.13%) |
Oct 30, 2014 | 95.11 | 96.03 | 93.97 | 95.35 | 16,009,017 | +0.41(+0.43%) |
Oct 29, 2014 | 96.46 | 96.57 | 93.50 | 94.94 | 29,641,418 | -1.32(-1.37%) |
Oct 28, 2014 | 96.42 | 97.22 | 95.23 | 96.27 | 33,221,512 | +1.83(+1.93%) |
Oct 27, 2014 | 93.68 | 92.48 | 92.48 | 94.44 | 29,243,426 | +1.96(+2.12%) |
Oct 24, 2014 | 91.81 | 94.64 | 91.53 | 92.48 | 33,272,242 | +1.27(+1.39%) |
Oct 23, 2014 | 89.74 | 91.46 | 89.64 | 91.21 | 21,321,754 | +2.72(+3.08%) |
Oct 22, 2014 | 89.09 | 90.30 | 87.89 | 88.49 | 21,081,968 | +0.70(+0.80%) |
Oct 21, 2014 | 86.05 | 89.33 | 85.47 | 87.79 | 24,053,224 | +2.55(+2.99%) |
Oct 20, 2014 | 84.99 | 85.84 | 84.85 | 85.24 | 10,221,332 | +0.34(+0.40%) |
Oct 17, 2014 | 87.30 | 87.79 | 84.67 | 84.90 | 17,976,488 | -0.91(-1.06%) |
Oct 16, 2014 | 82.07 | 86.12 | 81.14 | 85.81 | 15,761,194 | +3.14(+3.80%) |
Oct 15, 2014 | 81.16 | 83.53 | 79.97 | 82.67 | 17,413,436 | +0.63(+0.77%) |
Oct 14, 2014 | 82.87 | 82.94 | 80.37 | 82.04 | 16,114,857 | -0.16(-0.20%) |
Oct 13, 2014 | 83.88 | 83.91 | 82.01 | 82.20 | 15,360,258 | -0.73(-0.88%) |
Oct 10, 2014 | 85.23 | 85.70 | 83.22 | 82.94 | 15,978,772 | -2.81(-3.28%) |
Oct 09, 2014 | 85.48 | 87.26 | 84.99 | 85.75 | 22,262,620 | +0.47(+0.55%) |
Oct 08, 2014 | 84.99 | 85.47 | 84.08 | 85.28 | 10,621,350 | +0.61(+0.72%) |
Oct 07, 2014 | 84.94 | 86.63 | 84.08 | 84.67 | 13,242,733 | -0.62(-0.72%) |
Oct 06, 2014 | 86.10 | 86.58 | 85.04 | 85.29 | 9,601,530 | +0.20(+0.24%) |
Oct 03, 2014 | 85.08 | 86.86 | 84.65 | 85.08 | 19,141,380 | +1.00(+1.19%) |
Oct 02, 2014 | 83.31 | 85.18 | 82.68 | 84.08 | 22,229,748 | +0.93(+1.11%) |
Oct 01, 2014 | 85.81 | 85.89 | 83.09 | 83.15 | 24,870,126 | -2.66(-3.10%) |
Sep 30, 2014 | 85.95 | 87.77 | 85.43 | 85.81 | 25,280,880 | +0.10(+0.11%) |
Sep 29, 2014 | 86.55 | 86.63 | 85.00 | 85.71 | 26,186,106 | -1.65(-1.89%) |
Sep 26, 2014 | 86.66 | 87.36 | 85.62 | 87.36 | 18,990,194 | +1.49(+1.73%) |
Sep 25, 2014 | 87.97 | 88.37 | 85.47 | 85.87 | 29,600,394 | -1.59(-1.82%) |
Sep 24, 2014 | 85.44 | 87.47 | 84.23 | 87.47 | 33,153,982 | +3.28(+3.90%) |
Sep 23, 2014 | 85.89 | 87.38 | 83.65 | 84.18 | 40,371,212 | -2.63(-3.03%) |
Sep 22, 2014 | 89.52 | 89.77 | 86.43 | 86.81 | 68,994,552 | -3.86(-4.26%) |