Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 90.14 | 90.29 | 88.14 | 88.14 | 14,079,922 | -1.61(-1.79%) |
May 28, 2015 | 90.47 | 90.71 | 89.38 | 89.74 | 14,400,368 | -1.63(-1.78%) |
May 27, 2015 | 91.00 | 91.76 | 90.39 | 91.37 | 9,633,921 | +0.08(+0.09%) |
May 26, 2015 | 92.41 | 92.67 | 90.34 | 91.29 | 15,881,637 | -0.74(-0.80%) |
May 22, 2015 | 93.03 | 92.03 | 92.03 | 92.03 | 22,481,502 | -0.60(-0.65%) |
May 21, 2015 | 90.14 | 93.51 | 89.71 | 92.63 | 41,258,832 | +3.14(+3.51%) |
May 20, 2015 | 86.97 | 89.60 | 86.14 | 89.50 | 30,205,408 | +2.46(+2.82%) |
May 19, 2015 | 85.84 | 87.62 | 85.32 | 87.04 | 21,003,420 | +1.09(+1.26%) |
May 18, 2015 | 86.45 | 86.68 | 85.46 | 85.95 | 13,668,946 | -1.33(-1.53%) |
May 15, 2015 | 87.34 | 87.78 | 86.88 | 87.29 | 13,605,059 | +0.06(+0.07%) |
May 14, 2015 | 86.58 | 87.31 | 86.37 | 87.23 | 12,246,877 | +0.86(+0.99%) |
May 13, 2015 | 85.92 | 87.30 | 85.85 | 86.37 | 19,266,228 | +0.75(+0.88%) |
May 12, 2015 | 85.90 | 86.34 | 85.00 | 85.62 | 16,289,235 | +0.05(+0.06%) |
May 11, 2015 | 85.55 | 86.51 | 85.19 | 85.57 | 20,041,372 | -0.34(-0.39%) |
May 08, 2015 | 86.66 | 87.10 | 85.75 | 85.91 | 30,545,808 | +1.05(+1.23%) |
May 07, 2015 | 87.65 | 88.11 | 83.78 | 84.86 | 70,361,928 | +5.92(+7.50%) |
May 06, 2015 | 78.59 | 79.78 | 78.46 | 78.94 | 25,273,496 | +0.45(+0.58%) |
May 05, 2015 | 79.37 | 79.83 | 76.74 | 78.48 | 33,090,204 | -1.04(-1.30%) |
May 04, 2015 | 80.09 | 80.48 | 79.06 | 79.52 | 21,827,326 | -0.57(-0.71%) |
May 01, 2015 | 79.96 | 81.16 | 79.05 | 80.09 | 18,151,258 | -0.12(-0.15%) |
Apr 30, 2015 | 81.13 | 81.55 | 79.37 | 80.21 | 14,395,665 | -1.14(-1.41%) |
Apr 29, 2015 | 82.94 | 83.28 | 80.56 | 81.36 | 21,376,290 | -2.60(-3.09%) |
Apr 28, 2015 | 84.41 | 84.44 | 82.71 | 83.95 | 11,255,820 | +0.18(+0.21%) |
Apr 27, 2015 | 84.40 | 85.13 | 83.53 | 83.77 | 17,663,092 | +0.33(+0.39%) |
Apr 24, 2015 | 81.78 | 83.86 | 81.70 | 83.45 | 21,341,464 | +2.26(+2.78%) |
Apr 23, 2015 | 80.79 | 81.65 | 80.54 | 81.19 | 11,627,992 | +0.23(+0.28%) |
Apr 22, 2015 | 81.68 | 81.74 | 80.44 | 80.96 | 13,488,728 | -0.37(-0.45%) |
Apr 21, 2015 | 81.76 | 81.82 | 81.05 | 81.33 | 10,186,853 | +0.22(+0.27%) |
Apr 20, 2015 | 81.16 | 81.59 | 80.44 | 81.11 | 13,650,941 | +0.30(+0.37%) |
Apr 17, 2015 | 81.98 | 82.15 | 80.53 | 80.81 | 23,098,158 | -2.13(-2.57%) |
Apr 16, 2015 | 84.02 | 84.27 | 82.78 | 82.94 | 12,204,842 | -0.60(-0.72%) |
Apr 15, 2015 | 83.95 | 84.23 | 83.04 | 83.55 | 12,388,245 | -0.33(-0.39%) |
Apr 14, 2015 | 83.51 | 84.00 | 82.42 | 83.87 | 11,972,697 | +0.71(+0.85%) |
Apr 13, 2015 | 84.03 | 84.57 | 82.71 | 83.16 | 16,007,857 | -0.30(-0.35%) |
Apr 10, 2015 | 85.53 | 85.54 | 83.03 | 83.46 | 18,546,272 | -1.54(-1.81%) |
Apr 09, 2015 | 85.88 | 86.53 | 84.07 | 85.00 | 28,171,804 | +0.74(+0.88%) |
Apr 08, 2015 | 82.20 | 84.41 | 81.96 | 84.26 | 26,504,930 | +3.14(+3.87%) |
Apr 07, 2015 | 80.85 | 81.85 | 80.79 | 81.12 | 9,565,154 | +0.38(+0.48%) |
Apr 06, 2015 | 80.96 | 81.49 | 80.53 | 80.73 | 12,978,511 | -0.45(-0.56%) |
Apr 02, 2015 | 81.78 | 81.19 | 81.19 | 81.19 | 20,135,282 | -0.08(-0.10%) |
Apr 01, 2015 | 82.26 | 82.46 | 81.09 | 81.27 | 15,096,090 | -0.87(-1.06%) |
Mar 31, 2015 | 82.53 | 83.33 | 82.10 | 82.14 | 11,970,966 | -0.65(-0.79%) |
Mar 30, 2015 | 83.90 | 84.02 | 82.64 | 82.79 | 10,154,090 | -0.67(-0.80%) |
Mar 27, 2015 | 83.66 | 84.01 | 82.23 | 83.46 | 9,834,204 | +0.40(+0.49%) |
Mar 26, 2015 | 82.10 | 83.87 | 81.86 | 83.05 | 12,366,492 | +0.41(+0.50%) |
Mar 25, 2015 | 82.83 | 83.36 | 81.57 | 82.64 | 13,685,755 | +0.12(+0.14%) |
Mar 24, 2015 | 83.23 | 83.38 | 81.30 | 82.52 | 14,734,936 | -0.61(-0.74%) |
Mar 23, 2015 | 84.12 | 84.40 | 83.09 | 83.13 | 11,328,286 | -0.94(-1.12%) |
Mar 20, 2015 | 85.18 | 85.65 | 83.96 | 84.07 | 21,466,200 | -0.53(-0.63%) |
Mar 19, 2015 | 83.98 | 85.89 | 83.87 | 84.60 | 30,862,914 | +1.13(+1.36%) |
Mar 18, 2015 | 82.76 | 84.81 | 82.20 | 83.47 | 36,137,272 | +0.09(+0.11%) |
Mar 17, 2015 | 82.90 | 83.97 | 82.40 | 83.38 | 17,862,990 | +0.49(+0.60%) |
Mar 16, 2015 | 80.92 | 84.07 | 80.85 | 82.89 | 17,131,590 | +2.11(+2.61%) |
Mar 13, 2015 | 80.72 | 80.83 | 79.70 | 80.77 | 12,833,489 | -0.06(-0.07%) |
Mar 12, 2015 | 81.01 | 81.80 | 80.45 | 80.83 | 11,380,518 | -0.07(-0.09%) |
Mar 11, 2015 | 81.90 | 82.27 | 80.11 | 80.90 | 12,937,161 | -0.97(-1.18%) |
Mar 10, 2015 | 80.01 | 82.05 | 79.58 | 81.87 | 13,990,878 | +0.43(+0.53%) |
Mar 09, 2015 | 83.23 | 83.23 | 80.40 | 81.44 | 17,846,174 | -1.85(-2.22%) |
Mar 06, 2015 | 84.60 | 84.86 | 82.94 | 83.28 | 10,817,196 | -1.68(-1.97%) |
Mar 05, 2015 | 84.61 | 85.13 | 82.90 | 84.96 | 18,728,028 | +0.60(+0.71%) |
Mar 04, 2015 | 79.21 | 84.69 | 80.50 | 84.36 | 37,010,668 | +3.86(+4.79%) |
Mar 03, 2015 | 81.85 | 82.15 | 79.77 | 80.50 | 39,715,980 | -2.39(-2.88%) |
Mar 02, 2015 | 83.87 | 83.89 | 82.64 | 82.89 | 11,358,602 | -1.11(-1.32%) |
Feb 27, 2015 | 84.81 | 85.41 | 83.87 | 83.99 | 8,489,767 | -0.25(-0.29%) |
Feb 26, 2015 | 85.77 | 86.00 | 84.07 | 84.24 | 8,878,243 | -0.81(-0.95%) |
Feb 25, 2015 | 83.26 | 85.68 | 83.24 | 85.05 | 13,815,254 | +1.48(+1.77%) |
Feb 24, 2015 | 84.40 | 84.40 | 82.77 | 83.57 | 16,043,340 | -0.77(-0.91%) |
Feb 23, 2015 | 85.36 | 85.53 | 84.12 | 84.34 | 9,478,883 | -1.15(-1.35%) |
Feb 20, 2015 | 86.09 | 86.13 | 85.23 | 85.49 | 7,926,870 | -0.25(-0.29%) |
Feb 19, 2015 | 85.66 | 86.70 | 85.56 | 85.74 | 7,672,528 | +0.15(+0.17%) |
Feb 18, 2015 | 85.94 | 86.27 | 85.35 | 85.59 | 7,516,311 | -0.11(-0.13%) |
Feb 17, 2015 | 87.60 | 87.81 | 85.55 | 85.70 | 15,389,151 | -2.17(-2.47%) |
Feb 13, 2015 | 87.03 | 87.87 | 87.87 | 87.87 | 14,862,339 | +1.92(+2.24%) |
Feb 12, 2015 | 84.46 | 87.13 | 84.42 | 85.94 | 15,359,030 | +1.09(+1.28%) |
Feb 11, 2015 | 86.42 | 86.54 | 84.68 | 84.86 | 12,498,698 | -1.24(-1.44%) |
Feb 10, 2015 | 85.86 | 86.31 | 85.37 | 86.10 | 12,190,546 | +1.24(+1.47%) |
Feb 09, 2015 | 84.69 | 85.60 | 84.34 | 84.86 | 12,258,567 | +0.32(+0.37%) |
Feb 06, 2015 | 85.95 | 86.24 | 84.29 | 84.54 | 17,869,110 | -1.30(-1.52%) |
Feb 05, 2015 | 88.39 | 88.65 | 84.96 | 85.85 | 29,271,394 | -2.96(-3.33%) |
Feb 04, 2015 | 89.78 | 90.66 | 88.29 | 88.81 | 14,799,295 | -0.60(-0.67%) |
Feb 03, 2015 | 90.43 | 90.43 | 88.71 | 89.41 | 13,681,479 | +0.47(+0.53%) |
Feb 02, 2015 | 89.92 | 90.44 | 87.43 | 88.93 | 19,100,684 | +1.04(+1.18%) |
Jan 30, 2015 | 88.41 | 90.78 | 88.03 | 87.90 | 37,301,640 | -0.72(-0.81%) |
Jan 29, 2015 | 89.33 | 89.54 | 86.20 | 88.62 | 77,515,792 | -8.53(-8.78%) |
Jan 28, 2015 | 98.97 | 100.14 | 96.49 | 97.14 | 42,620,884 | -4.43(-4.36%) |
Jan 27, 2015 | 101.53 | 102.20 | 99.25 | 101.58 | 15,822,157 | -1.04(-1.01%) |
Jan 26, 2015 | 103.02 | 103.74 | 101.96 | 102.61 | 10,802,886 | +0.87(+0.85%) |
Jan 23, 2015 | 102.64 | 103.81 | 101.65 | 101.74 | 10,006,547 | -0.88(-0.86%) |
Jan 22, 2015 | 103.21 | 103.53 | 101.73 | 102.62 | 11,570,163 | +0.70(+0.69%) |
Jan 21, 2015 | 99.41 | 102.48 | 98.99 | 101.92 | 15,375,568 | +3.21(+3.25%) |
Jan 20, 2015 | 97.00 | 98.88 | 96.30 | 98.71 | 12,218,350 | +3.11(+3.25%) |
Jan 16, 2015 | 94.82 | 96.50 | 94.25 | 95.60 | 13,507,109 | +0.57(+0.60%) |
Jan 15, 2015 | 98.35 | 98.81 | 94.75 | 95.03 | 18,464,168 | -3.23(-3.28%) |
Jan 14, 2015 | 97.96 | 98.85 | 96.76 | 98.26 | 18,027,346 | -1.17(-1.18%) |
Jan 13, 2015 | 101.23 | 101.49 | 98.68 | 99.43 | 11,437,751 | -0.84(-0.84%) |
Jan 12, 2015 | 101.83 | 101.99 | 99.87 | 100.27 | 8,055,131 | -1.38(-1.36%) |
Jan 09, 2015 | 103.84 | 103.90 | 101.53 | 101.65 | 10,359,649 | -1.98(-1.91%) |
Jan 08, 2015 | 101.58 | 103.94 | 101.32 | 103.64 | 13,083,590 | +2.86(+2.84%) |
Jan 07, 2015 | 103.20 | 103.35 | 100.68 | 100.78 | 11,187,850 | -1.17(-1.15%) |
Jan 06, 2015 | 99.91 | 102.47 | 98.78 | 101.95 | 15,919,407 | +2.29(+2.30%) |
Jan 05, 2015 | 101.40 | 101.65 | 98.57 | 99.66 | 18,561,712 | -2.57(-2.51%) |
Jan 02, 2015 | 102.86 | 103.33 | 101.16 | 102.23 | 12,468,778 | -0.34(-0.33%) |
Dec 31, 2014 | 105.05 | 102.56 | 102.56 | 102.56 | 10,421,636 | -1.79(-1.71%) |
Dec 30, 2014 | 104.24 | 105.30 | 103.74 | 104.35 | 10,335,145 | -0.23(-0.22%) |
Dec 29, 2014 | 104.55 | 106.23 | 104.24 | 104.57 | 8,168,943 | +0.03(+0.03%) |
Dec 26, 2014 | 104.58 | 105.52 | 104.10 | 104.55 | 6,616,872 | +0.00(+0.00%) |
Dec 24, 2014 | 104.28 | 104.55 | 104.55 | 104.55 | 5,949,314 | +0.42(+0.41%) |
Dec 23, 2014 | 106.86 | 107.03 | 102.50 | 104.12 | 19,340,002 | -3.21(-2.99%) |
Dec 22, 2014 | 109.16 | 109.51 | 107.09 | 107.33 | 13,164,453 | -1.86(-1.70%) |
Dec 19, 2014 | 108.47 | 109.18 | 106.61 | 109.18 | 15,057,481 | +1.38(+1.28%) |
Dec 18, 2014 | 109.11 | 109.72 | 106.82 | 107.80 | 23,070,988 | +0.23(+0.21%) |
Dec 17, 2014 | 105.69 | 107.74 | 104.87 | 107.57 | 17,483,910 | +3.21(+3.07%) |
Dec 16, 2014 | 102.37 | 106.25 | 102.32 | 104.37 | 21,966,928 | +1.06(+1.02%) |
Dec 15, 2014 | 104.98 | 106.34 | 102.32 | 103.31 | 16,704,847 | -0.40(-0.39%) |
Dec 12, 2014 | 103.31 | 106.03 | 102.80 | 103.72 | 14,733,012 | +0.14(+0.13%) |
Dec 11, 2014 | 103.06 | 105.42 | 102.91 | 103.58 | 15,870,448 | +1.08(+1.05%) |
Dec 10, 2014 | 105.67 | 105.96 | 102.14 | 102.50 | 18,667,500 | -3.55(-3.35%) |
Dec 09, 2014 | 100.91 | 106.52 | 99.86 | 106.05 | 25,144,048 | +2.38(+2.29%) |
Dec 08, 2014 | 104.56 | 105.97 | 102.83 | 103.68 | 19,448,198 | -2.79(-2.62%) |
Dec 05, 2014 | 108.15 | 108.89 | 106.33 | 106.47 | 12,311,366 | -1.25(-1.16%) |
Dec 04, 2014 | 108.64 | 109.03 | 107.47 | 107.72 | 10,982,226 | -1.45(-1.33%) |
Dec 03, 2014 | 108.94 | 110.20 | 107.36 | 109.17 | 16,403,618 | +0.74(+0.68%) |
Dec 02, 2014 | 105.93 | 108.54 | 105.20 | 108.43 | 18,998,926 | +3.85(+3.68%) |
Dec 01, 2014 | 108.56 | 108.59 | 102.52 | 104.58 | 38,950,204 | -5.58(-5.06%) |
Nov 28, 2014 | 111.64 | 111.73 | 109.64 | 110.16 | 8,186,429 | -1.02(-0.91%) |
Nov 26, 2014 | 111.83 | 111.18 | 111.18 | 111.18 | 11,953,252 | -0.79(-0.70%) |
Nov 25, 2014 | 113.42 | 113.64 | 110.84 | 111.97 | 23,768,214 | -0.44(-0.39%) |
Nov 24, 2014 | 110.51 | 112.42 | 110.07 | 112.41 | 20,860,222 | +3.15(+2.88%) |
Nov 21, 2014 | 111.71 | 111.99 | 108.97 | 109.26 | 27,800,970 | +0.90(+0.83%) |
Nov 20, 2014 | 106.38 | 110.95 | 105.84 | 108.36 | 36,938,140 | +0.99(+0.92%) |
Nov 19, 2014 | 108.37 | 109.21 | 105.80 | 107.38 | 47,435,080 | -1.96(-1.80%) |
Nov 18, 2014 | 112.81 | 112.86 | 108.94 | 109.34 | 41,593,960 | -3.39(-3.01%) |
Nov 17, 2014 | 113.91 | 114.10 | 111.63 | 112.73 | 22,838,400 | -0.84(-0.74%) |
Nov 14, 2014 | 113.53 | 113.86 | 111.85 | 113.57 | 30,250,038 | +0.26(+0.23%) |
Nov 13, 2014 | 117.72 | 118.41 | 113.03 | 113.32 | 62,944,568 | -3.32(-2.84%) |
Nov 12, 2014 | 113.52 | 117.49 | 112.51 | 116.63 | 54,518,392 | +3.61(+3.19%) |
Nov 11, 2014 | 115.69 | 115.99 | 112.18 | 113.02 | 71,982,760 | -4.55(-3.87%) |
Nov 10, 2014 | 115.71 | 117.87 | 113.67 | 117.57 | 76,486,584 | +4.53(+4.01%) |
Nov 07, 2014 | 111.43 | 113.25 | 110.27 | 113.04 | 52,149,016 | +2.95(+2.68%) |
Nov 06, 2014 | 107.85 | 110.22 | 105.79 | 110.09 | 33,860,640 | +2.86(+2.67%) |
Nov 05, 2014 | 107.04 | 108.68 | 105.07 | 107.23 | 48,916,468 | +2.57(+2.45%) |
Nov 04, 2014 | 99.09 | 104.95 | 98.19 | 104.66 | 68,597,296 | +4.21(+4.19%) |
Nov 03, 2014 | 98.35 | 101.44 | 97.74 | 100.45 | 41,117,008 | +3.16(+3.25%) |
Oct 31, 2014 | 98.77 | 98.89 | 96.83 | 97.29 | 18,371,972 | -0.13(-0.13%) |
Oct 30, 2014 | 97.17 | 98.12 | 96.01 | 97.42 | 15,668,486 | +0.41(+0.43%) |
Oct 29, 2014 | 98.56 | 98.67 | 95.54 | 97.01 | 29,010,912 | -1.35(-1.37%) |
Oct 28, 2014 | 98.52 | 99.33 | 97.30 | 98.36 | 32,514,852 | +1.86(+1.93%) |
Oct 27, 2014 | 95.71 | 94.49 | 94.49 | 96.49 | 28,621,384 | +2.00(+2.12%) |
Oct 24, 2014 | 93.81 | 96.70 | 93.52 | 94.49 | 32,564,504 | +1.29(+1.39%) |
Oct 23, 2014 | 91.69 | 93.44 | 91.59 | 93.20 | 20,868,216 | +2.78(+3.08%) |
Oct 22, 2014 | 91.03 | 92.26 | 89.80 | 90.41 | 20,633,530 | +0.72(+0.80%) |
Oct 21, 2014 | 87.92 | 91.27 | 87.33 | 89.69 | 23,541,584 | +2.61(+2.99%) |
Oct 20, 2014 | 86.83 | 87.70 | 86.69 | 87.09 | 10,003,912 | +0.35(+0.40%) |
Oct 17, 2014 | 89.20 | 89.69 | 86.51 | 86.74 | 17,594,106 | -0.93(-1.06%) |
Oct 16, 2014 | 83.85 | 87.99 | 82.90 | 87.67 | 15,425,935 | +3.21(+3.80%) |
Oct 15, 2014 | 82.93 | 85.34 | 81.71 | 84.46 | 17,043,032 | +0.64(+0.77%) |
Oct 14, 2014 | 84.67 | 84.74 | 82.12 | 83.82 | 15,772,075 | -0.17(-0.20%) |
Oct 13, 2014 | 85.70 | 85.74 | 83.79 | 83.99 | 15,033,528 | -0.75(-0.89%) |
Oct 10, 2014 | 87.08 | 87.56 | 85.03 | 84.74 | 15,638,885 | -2.87(-3.28%) |
Oct 09, 2014 | 87.34 | 89.15 | 86.83 | 87.61 | 21,789,068 | +0.48(+0.55%) |
Oct 08, 2014 | 86.83 | 87.33 | 85.91 | 87.13 | 10,395,422 | +0.62(+0.72%) |
Oct 07, 2014 | 86.78 | 88.51 | 85.91 | 86.51 | 12,961,045 | -0.63(-0.72%) |
Oct 06, 2014 | 87.97 | 88.46 | 86.89 | 87.14 | 9,397,294 | +0.21(+0.24%) |
Oct 03, 2014 | 86.93 | 88.75 | 86.49 | 86.93 | 18,734,222 | +1.03(+1.19%) |
Oct 02, 2014 | 85.13 | 87.03 | 84.48 | 85.91 | 21,756,896 | +0.95(+1.12%) |
Oct 01, 2014 | 87.67 | 87.76 | 84.90 | 84.96 | 24,341,110 | -2.71(-3.10%) |
Sep 30, 2014 | 87.82 | 89.67 | 87.29 | 87.67 | 24,743,126 | +0.10(+0.11%) |
Sep 29, 2014 | 88.43 | 88.51 | 86.85 | 87.57 | 25,629,098 | -1.69(-1.89%) |
Sep 26, 2014 | 88.54 | 89.26 | 87.48 | 89.26 | 18,586,250 | +1.52(+1.73%) |
Sep 25, 2014 | 89.88 | 90.29 | 87.33 | 87.74 | 28,970,760 | -1.63(-1.82%) |
Sep 24, 2014 | 87.30 | 89.37 | 86.06 | 89.37 | 32,448,758 | +3.35(+3.90%) |
Sep 23, 2014 | 87.76 | 89.28 | 85.47 | 86.01 | 39,512,472 | -2.68(-3.03%) |
Sep 22, 2014 | 91.47 | 91.72 | 88.31 | 88.70 | 67,526,960 | -3.95(-4.26%) |