Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 111.94 | 111.98 | 109.78 | 109.99 | 4,465,349 | -1.52(-1.37%) |
May 28, 2015 | 111.12 | 112.83 | 111.12 | 111.52 | 2,710,637 | +0.04(+0.03%) |
May 27, 2015 | 111.13 | 112.19 | 110.98 | 111.48 | 1,973,888 | +0.59(+0.53%) |
May 26, 2015 | 112.45 | 112.47 | 110.86 | 110.89 | 2,473,609 | -2.22(-1.96%) |
May 22, 2015 | 112.96 | 113.10 | 113.10 | 113.10 | 2,832,296 | +0.27(+0.24%) |
May 21, 2015 | 111.73 | 112.94 | 111.52 | 112.83 | 2,043,038 | +1.16(+1.04%) |
May 20, 2015 | 112.81 | 112.81 | 111.36 | 111.67 | 3,095,122 | -1.07(-0.95%) |
May 19, 2015 | 112.85 | 113.44 | 112.19 | 112.75 | 2,137,419 | -0.39(-0.34%) |
May 18, 2015 | 113.69 | 113.76 | 113.04 | 113.13 | 3,110,985 | -0.47(-0.41%) |
May 15, 2015 | 113.13 | 113.68 | 112.71 | 113.60 | 3,391,612 | +0.09(+0.08%) |
May 14, 2015 | 111.59 | 113.24 | 111.51 | 113.51 | 4,003,966 | +2.32(+2.09%) |
May 13, 2015 | 109.51 | 111.48 | 109.02 | 111.19 | 3,824,721 | +2.06(+1.89%) |
May 12, 2015 | 109.86 | 110.79 | 109.00 | 109.13 | 4,072,531 | -1.82(-1.64%) |
May 11, 2015 | 113.34 | 113.54 | 110.62 | 110.95 | 5,186,807 | -2.62(-2.31%) |
May 08, 2015 | 112.94 | 116.42 | 111.29 | 113.57 | 8,543,081 | +1.56(+1.39%) |
May 07, 2015 | 109.15 | 112.18 | 108.45 | 112.01 | 3,910,515 | +2.66(+2.43%) |
May 06, 2015 | 109.67 | 110.25 | 109.09 | 109.35 | 2,093,797 | -0.33(-0.30%) |
May 05, 2015 | 109.03 | 110.14 | 109.01 | 109.68 | 2,489,470 | +0.69(+0.63%) |
May 04, 2015 | 109.70 | 110.81 | 108.96 | 109.00 | 3,646,100 | -2.37(-2.13%) |
May 01, 2015 | 110.84 | 111.57 | 108.92 | 111.36 | 8,536,385 | +4.21(+3.93%) |
Apr 30, 2015 | 108.04 | 108.10 | 106.82 | 107.15 | 2,378,308 | -0.98(-0.90%) |
Apr 29, 2015 | 107.68 | 108.55 | 107.52 | 108.13 | 3,134,343 | +0.00(+0.00%) |
Apr 28, 2015 | 109.87 | 109.94 | 108.08 | 108.13 | 3,707,752 | -2.54(-2.29%) |
Apr 27, 2015 | 111.38 | 111.76 | 110.60 | 110.67 | 2,012,163 | -0.71(-0.64%) |
Apr 24, 2015 | 110.46 | 111.90 | 110.42 | 111.38 | 1,936,109 | +0.91(+0.83%) |
Apr 23, 2015 | 109.82 | 110.71 | 109.47 | 110.47 | 2,123,758 | +0.58(+0.53%) |
Apr 22, 2015 | 109.71 | 110.27 | 109.19 | 109.89 | 2,160,074 | -0.39(-0.35%) |
Apr 21, 2015 | 110.29 | 110.70 | 109.64 | 110.27 | 1,730,488 | -0.08(-0.08%) |
Apr 20, 2015 | 109.98 | 110.56 | 109.75 | 110.36 | 2,156,112 | +0.63(+0.57%) |
Apr 17, 2015 | 111.30 | 111.55 | 109.45 | 109.73 | 2,604,884 | -2.10(-1.87%) |
Apr 16, 2015 | 111.96 | 112.21 | 111.31 | 111.83 | 2,232,176 | -0.41(-0.36%) |
Apr 15, 2015 | 112.21 | 112.76 | 111.96 | 112.23 | 1,774,538 | +0.26(+0.24%) |
Apr 14, 2015 | 112.14 | 112.22 | 111.44 | 111.97 | 2,069,128 | -0.39(-0.34%) |
Apr 13, 2015 | 113.33 | 113.47 | 112.33 | 112.35 | 2,828,421 | -0.61(-0.54%) |
Apr 10, 2015 | 112.36 | 113.01 | 111.71 | 112.96 | 4,152,895 | +0.77(+0.69%) |
Apr 09, 2015 | 110.39 | 112.36 | 109.92 | 112.19 | 3,435,142 | +2.05(+1.86%) |
Apr 08, 2015 | 110.94 | 111.36 | 109.91 | 110.14 | 3,068,558 | -0.67(-0.60%) |
Apr 07, 2015 | 110.39 | 111.19 | 110.15 | 110.81 | 2,851,832 | +0.72(+0.65%) |
Apr 06, 2015 | 108.86 | 110.73 | 108.79 | 110.09 | 3,396,443 | +0.74(+0.68%) |
Apr 02, 2015 | 109.75 | 109.35 | 109.35 | 109.35 | 4,434,510 | -0.62(-0.56%) |
Apr 01, 2015 | 107.81 | 110.13 | 106.83 | 109.97 | 7,797,293 | +4.16(+3.93%) |
Mar 31, 2015 | 106.02 | 106.65 | 105.61 | 105.82 | 3,435,239 | -0.33(-0.31%) |
Mar 30, 2015 | 105.74 | 106.55 | 105.06 | 106.15 | 4,155,269 | +0.61(+0.58%) |
Mar 27, 2015 | 105.33 | 106.00 | 104.89 | 105.54 | 2,648,184 | +0.45(+0.43%) |
Mar 26, 2015 | 105.42 | 105.42 | 104.07 | 105.09 | 3,828,954 | -0.17(-0.16%) |
Mar 25, 2015 | 106.47 | 106.93 | 105.25 | 105.26 | 3,532,442 | -1.08(-1.01%) |
Mar 24, 2015 | 106.05 | 107.25 | 105.75 | 106.33 | 4,835,575 | +0.08(+0.08%) |
Mar 23, 2015 | 106.76 | 107.91 | 104.79 | 106.25 | 8,636,765 | -2.12(-1.95%) |
Mar 20, 2015 | 108.42 | 109.67 | 108.18 | 108.36 | 5,552,971 | +0.35(+0.32%) |
Mar 19, 2015 | 108.76 | 109.32 | 107.85 | 108.02 | 3,324,076 | -1.67(-1.52%) |
Mar 18, 2015 | 109.01 | 110.31 | 108.14 | 109.69 | 3,865,425 | +0.30(+0.27%) |
Mar 17, 2015 | 109.59 | 110.09 | 109.05 | 109.39 | 2,721,728 | -1.00(-0.91%) |
Mar 16, 2015 | 109.69 | 110.58 | 109.67 | 110.39 | 3,001,053 | +0.97(+0.89%) |
Mar 13, 2015 | 110.14 | 110.36 | 108.43 | 109.41 | 3,202,073 | -1.47(-1.33%) |
Mar 12, 2015 | 109.90 | 111.26 | 109.52 | 110.88 | 2,392,393 | +1.43(+1.31%) |
Mar 11, 2015 | 109.47 | 110.35 | 109.41 | 109.45 | 3,017,438 | -0.12(-0.11%) |
Mar 10, 2015 | 109.84 | 110.07 | 108.99 | 109.57 | 3,050,987 | -1.25(-1.13%) |
Mar 09, 2015 | 110.60 | 111.61 | 110.47 | 110.83 | 2,254,390 | +0.20(+0.18%) |
Mar 06, 2015 | 110.94 | 111.64 | 110.18 | 110.63 | 3,212,679 | -1.03(-0.92%) |
Mar 05, 2015 | 112.34 | 112.34 | 111.17 | 111.66 | 3,171,094 | -0.55(-0.49%) |
Mar 04, 2015 | 111.96 | 112.39 | 111.20 | 112.21 | 3,131,237 | -0.32(-0.28%) |
Mar 03, 2015 | 113.36 | 113.88 | 112.22 | 112.53 | 2,488,047 | -1.03(-0.91%) |