Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 734.48 | 737.74 | 725.79 | 727.84 | 0 | -7.49(-1.02%) |
May 28, 2015 | 737.81 | 739.13 | 729.79 | 735.33 | 0 | -10.30(-1.38%) |
May 27, 2015 | 740.47 | 748.15 | 733.72 | 745.63 | 0 | +4.56(+0.62%) |
May 26, 2015 | 751.68 | 752.64 | 736.52 | 741.07 | 0 | -12.31(-1.63%) |
May 22, 2015 | 753.38 | 753.38 | 753.38 | 753.38 | 0 | -4.63(-0.61%) |
May 21, 2015 | 760.29 | 765.01 | 752.61 | 758.02 | 0 | -6.97(-0.91%) |
May 20, 2015 | 764.53 | 770.25 | 759.75 | 764.99 | 0 | +4.33(+0.57%) |
May 19, 2015 | 764.27 | 766.55 | 756.01 | 760.65 | 0 | -4.11(-0.54%) |
May 18, 2015 | 769.60 | 771.71 | 761.03 | 764.77 | 0 | -8.05(-1.04%) |
May 15, 2015 | 765.45 | 775.58 | 759.25 | 772.82 | 0 | +5.69(+0.74%) |
May 14, 2015 | 763.66 | 772.31 | 758.83 | 767.13 | 0 | +6.02(+0.79%) |
May 13, 2015 | 768.61 | 771.32 | 757.85 | 761.11 | 0 | -10.44(-1.35%) |
May 12, 2015 | 768.21 | 775.99 | 762.48 | 771.55 | 0 | -1.05(-0.14%) |
May 11, 2015 | 774.00 | 778.49 | 767.09 | 772.60 | 0 | +0.30(+0.04%) |
May 08, 2015 | 767.07 | 777.05 | 763.65 | 772.30 | 0 | +9.94(+1.30%) |
May 07, 2015 | 757.21 | 764.66 | 753.72 | 762.36 | 0 | +2.25(+0.30%) |
May 06, 2015 | 761.83 | 765.79 | 753.94 | 760.12 | 0 | -5.46(-0.71%) |
May 05, 2015 | 765.19 | 772.77 | 759.79 | 765.57 | 0 | -10.50(-1.35%) |
May 04, 2015 | 774.89 | 781.81 | 767.68 | 776.07 | 0 | +11.67(+1.53%) |
May 01, 2015 | 761.20 | 767.48 | 756.02 | 764.39 | 0 | +3.90(+0.51%) |
Apr 30, 2015 | 767.16 | 768.23 | 751.59 | 760.49 | 0 | -10.64(-1.38%) |
Apr 29, 2015 | 776.68 | 779.72 | 766.67 | 771.14 | 0 | -14.01(-1.78%) |
Apr 28, 2015 | 786.02 | 793.19 | 779.33 | 785.15 | 0 | +4.84(+0.62%) |
Apr 27, 2015 | 780.18 | 786.44 | 775.10 | 780.31 | 0 | +1.37(+0.18%) |
Apr 24, 2015 | 774.18 | 781.86 | 771.10 | 778.95 | 0 | +10.80(+1.41%) |
Apr 23, 2015 | 758.46 | 771.97 | 754.72 | 768.14 | 0 | +1.87(+0.24%) |
Apr 22, 2015 | 764.30 | 769.74 | 759.56 | 766.27 | 0 | +14.88(+1.98%) |
Apr 21, 2015 | 750.72 | 757.22 | 745.26 | 751.40 | 0 | +9.20(+1.24%) |
Apr 20, 2015 | 740.37 | 748.67 | 735.54 | 742.20 | 0 | +1.95(+0.26%) |
Apr 17, 2015 | 742.15 | 747.28 | 734.79 | 740.26 | 0 | -7.74(-1.03%) |
Apr 16, 2015 | 738.50 | 750.71 | 734.29 | 748.00 | 0 | +18.94(+2.60%) |
Apr 15, 2015 | 722.15 | 732.98 | 720.12 | 729.06 | 0 | +1.36(+0.19%) |
Apr 14, 2015 | 725.42 | 730.58 | 721.17 | 727.70 | 0 | +11.79(+1.65%) |
Apr 13, 2015 | 714.81 | 721.85 | 710.61 | 715.91 | 0 | -10.33(-1.42%) |
Apr 10, 2015 | 719.20 | 729.39 | 715.62 | 726.24 | 0 | +4.48(+0.62%) |
Apr 09, 2015 | 719.22 | 725.96 | 713.81 | 721.76 | 0 | +3.99(+0.56%) |
Apr 08, 2015 | 720.66 | 724.35 | 713.12 | 717.77 | 0 | -1.22(-0.17%) |
Apr 07, 2015 | 722.45 | 728.18 | 714.61 | 718.99 | 0 | -5.82(-0.80%) |
Apr 06, 2015 | 719.58 | 729.96 | 718.01 | 724.81 | 0 | +8.02(+1.12%) |
Apr 02, 2015 | 716.79 | 716.79 | 716.79 | 716.79 | 0 | +7.55(+1.06%) |
Apr 01, 2015 | 708.44 | 714.04 | 704.49 | 709.24 | 0 | +10.92(+1.56%) |
Mar 31, 2015 | 695.19 | 702.35 | 691.57 | 698.32 | 0 | +4.54(+0.66%) |
Mar 30, 2015 | 694.11 | 699.10 | 688.72 | 693.78 | 0 | +5.61(+0.82%) |
Mar 27, 2015 | 687.18 | 693.22 | 682.12 | 688.17 | 0 | +3.78(+0.55%) |
Mar 26, 2015 | 690.45 | 694.34 | 680.76 | 684.38 | 0 | -10.07(-1.45%) |
Mar 25, 2015 | 700.96 | 705.78 | 692.13 | 694.46 | 0 | -6.64(-0.95%) |
Mar 24, 2015 | 703.34 | 708.12 | 696.23 | 701.10 | 0 | +2.33(+0.33%) |
Mar 23, 2015 | 693.62 | 702.98 | 691.75 | 698.77 | 0 | +8.28(+1.20%) |
Mar 20, 2015 | 682.89 | 694.00 | 681.00 | 690.49 | 0 | +12.57(+1.85%) |
Mar 19, 2015 | 682.57 | 685.90 | 675.73 | 677.91 | 0 | -7.10(-1.04%) |
Mar 18, 2015 | 671.00 | 688.39 | 667.69 | 685.01 | 0 | +13.86(+2.06%) |
Mar 17, 2015 | 664.15 | 673.90 | 661.29 | 671.16 | 0 | +16.60(+2.54%) |
Mar 16, 2015 | 658.52 | 663.01 | 651.82 | 654.56 | 0 | -0.12(-0.02%) |
Mar 13, 2015 | 658.57 | 659.96 | 648.61 | 654.68 | 0 | -3.42(-0.52%) |
Mar 12, 2015 | 659.91 | 664.03 | 653.99 | 658.11 | 0 | -1.74(-0.26%) |
Mar 11, 2015 | 658.97 | 665.87 | 655.38 | 659.85 | 0 | -5.69(-0.85%) |
Mar 10, 2015 | 664.50 | 671.68 | 661.50 | 665.53 | 0 | -9.12(-1.35%) |
Mar 09, 2015 | 675.59 | 679.61 | 670.80 | 674.66 | 0 | -1.00(-0.15%) |
Mar 06, 2015 | 679.63 | 683.89 | 672.35 | 675.65 | 0 | -9.74(-1.42%) |
Mar 05, 2015 | 686.02 | 690.98 | 682.09 | 685.39 | 0 | -3.34(-0.49%) |
Mar 04, 2015 | 688.73 | 701.48 | 684.97 | 688.73 | 0 | -11.53(-1.65%) |
Mar 03, 2015 | 698.70 | 705.97 | 696.46 | 700.27 | 0 | -5.63(-0.80%) |