Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 623.98 | 632.50 | 623.00 | 626.39 | 64,846 | +5.51(+0.89%) |
May 28, 2015 | 621.00 | 622.67 | 615.00 | 620.88 | 14,316 | +1.31(+0.21%) |
May 27, 2015 | 620.00 | 624.82 | 611.00 | 619.57 | 20,651 | +2.07(+0.34%) |
May 26, 2015 | 618.99 | 623.90 | 607.60 | 617.50 | 28,609 | +2.17(+0.35%) |
May 25, 2015 | 620.12 | 623.74 | 615.33 | 615.33 | 3,985 | -4.79(-0.77%) |
May 22, 2015 | 629.96 | 629.96 | 619.25 | 620.12 | 13,199 | -7.89(-1.26%) |
May 21, 2015 | 632.07 | 633.67 | 623.84 | 628.01 | 14,465 | +0.36(+0.06%) |
May 20, 2015 | 624.20 | 628.46 | 620.00 | 627.65 | 13,404 | +4.65(+0.75%) |
May 19, 2015 | 619.00 | 638.50 | 619.00 | 623.00 | 32,554 | +6.10(+0.99%) |
May 15, 2015 | 616.90 | 616.90 | 616.90 | 0 | +6.89(+1.13%) | |
May 14, 2015 | 619.50 | 620.00 | 610.00 | 610.01 | 30,041 | -9.60(-1.55%) |
May 13, 2015 | 628.00 | 629.00 | 613.49 | 619.61 | 16,502 | -6.44(-1.03%) |
May 12, 2015 | 633.96 | 642.00 | 621.50 | 626.05 | 19,256 | -7.95(-1.25%) |
May 11, 2015 | 632.88 | 635.00 | 628.20 | 634.00 | 15,018 | +1.00(+0.16%) |
May 08, 2015 | 630.01 | 639.65 | 630.01 | 633.00 | 17,361 | +0.18(+0.03%) |
May 07, 2015 | 641.36 | 643.00 | 628.53 | 632.82 | 34,010 | -5.34(-0.84%) |
May 06, 2015 | 637.23 | 648.38 | 636.77 | 638.16 | 16,906 | +0.93(+0.15%) |
May 05, 2015 | 649.43 | 654.94 | 634.22 | 637.23 | 20,407 | -11.14(-1.72%) |
May 04, 2015 | 645.00 | 665.00 | 644.79 | 648.37 | 21,653 | +5.37(+0.84%) |
May 01, 2015 | 658.89 | 658.90 | 642.25 | 643.00 | 31,010 | -16.00(-2.43%) |
Apr 30, 2015 | 651.01 | 659.00 | 641.00 | 659.00 | 34,128 | +7.04(+1.08%) |
Apr 29, 2015 | 643.89 | 651.96 | 641.72 | 651.96 | 12,598 | +8.46(+1.31%) |
Apr 28, 2015 | 649.00 | 649.00 | 639.00 | 643.50 | 19,579 | -3.50(-0.54%) |
Apr 27, 2015 | 668.00 | 668.00 | 645.80 | 647.00 | 18,435 | -19.18(-2.88%) |
Apr 24, 2015 | 663.20 | 667.77 | 662.68 | 666.18 | 22,588 | +4.18(+0.63%) |
Apr 23, 2015 | 648.70 | 663.20 | 648.69 | 662.00 | 19,059 | +13.00(+2.00%) |
Apr 22, 2015 | 651.01 | 651.17 | 643.91 | 649.00 | 40,643 | -3.00(-0.46%) |
Apr 21, 2015 | 657.77 | 664.79 | 646.91 | 652.00 | 47,839 | -7.93(-1.20%) |
Apr 20, 2015 | 667.00 | 671.93 | 656.00 | 659.93 | 24,643 | -5.56(-0.84%) |
Apr 17, 2015 | 667.00 | 667.00 | 661.89 | 665.49 | 16,715 | -2.41(-0.36%) |
Apr 16, 2015 | 667.41 | 669.00 | 660.09 | 667.90 | 35,097 | -2.60(-0.39%) |
Apr 15, 2015 | 701.50 | 701.50 | 669.51 | 670.50 | 39,371 | -27.50(-3.94%) |
Apr 14, 2015 | 694.02 | 698.00 | 689.97 | 698.00 | 19,617 | +2.51(+0.36%) |
Apr 13, 2015 | 696.88 | 699.93 | 691.12 | 695.49 | 23,843 | +0.98(+0.14%) |
Apr 10, 2015 | 701.37 | 702.12 | 694.22 | 694.51 | 18,557 | -5.86(-0.84%) |
Apr 09, 2015 | 707.01 | 708.24 | 698.00 | 700.37 | 27,686 | -4.80(-0.68%) |
Apr 08, 2015 | 701.99 | 708.00 | 701.00 | 705.17 | 27,825 | +3.19(+0.45%) |
Apr 07, 2015 | 698.61 | 712.00 | 698.00 | 701.98 | 32,613 | +3.48(+0.50%) |
Apr 06, 2015 | 703.98 | 717.50 | 696.00 | 698.50 | 40,294 | -6.13(-0.87%) |
Apr 02, 2015 | 704.63 | 704.63 | 704.63 | 0 | -4.37(-0.62%) | |
Apr 01, 2015 | 710.11 | 720.50 | 706.00 | 709.00 | 24,051 | -1.00(-0.14%) |
Mar 31, 2015 | 723.00 | 723.00 | 707.20 | 710.00 | 41,839 | -11.66(-1.62%) |
Mar 30, 2015 | 729.98 | 729.98 | 721.66 | 721.66 | 30,906 | -5.34(-0.73%) |
Mar 27, 2015 | 732.98 | 739.00 | 720.00 | 727.00 | 23,440 | -6.91(-0.94%) |
Mar 26, 2015 | 723.07 | 737.00 | 714.35 | 733.91 | 38,092 | +10.91(+1.51%) |
Mar 25, 2015 | 718.81 | 729.84 | 716.92 | 723.00 | 31,600 | +4.10(+0.57%) |
Mar 24, 2015 | 712.00 | 718.98 | 712.00 | 718.90 | 16,313 | +7.12(+1.00%) |
Mar 23, 2015 | 706.00 | 718.87 | 706.00 | 711.78 | 23,292 | +8.86(+1.26%) |
Mar 20, 2015 | 690.00 | 709.17 | 690.00 | 702.92 | 85,677 | -5.61(-0.79%) |
Mar 19, 2015 | 713.50 | 720.39 | 704.00 | 708.53 | 38,421 | -6.47(-0.90%) |
Mar 18, 2015 | 710.62 | 719.32 | 706.99 | 715.00 | 48,528 | +0.14(+0.02%) |
Mar 17, 2015 | 698.51 | 717.00 | 698.51 | 714.86 | 33,984 | +16.59(+2.38%) |
Mar 16, 2015 | 694.93 | 708.00 | 685.32 | 698.27 | 45,512 | +11.80(+1.72%) |
Mar 13, 2015 | 682.04 | 690.02 | 672.00 | 686.47 | 41,381 | +1.74(+0.25%) |
Mar 12, 2015 | 705.00 | 709.00 | 684.73 | 684.73 | 43,777 | -23.03(-3.25%) |
Mar 11, 2015 | 690.12 | 708.49 | 690.01 | 707.76 | 40,230 | +14.04(+2.02%) |
Mar 10, 2015 | 670.00 | 695.48 | 670.00 | 693.72 | 54,525 | +23.81(+3.55%) |
Mar 09, 2015 | 669.95 | 670.00 | 663.26 | 669.91 | 34,179 | +4.71(+0.71%) |
Mar 06, 2015 | 657.02 | 665.20 | 657.00 | 665.20 | 25,500 | +4.20(+0.64%) |
Mar 05, 2015 | 662.50 | 664.00 | 659.00 | 661.00 | 14,638 | -1.50(-0.23%) |
Mar 04, 2015 | 663.40 | 658.96 | 662.50 | 41,856 | +1.43(+0.22%) | |
Mar 03, 2015 | 652.00 | 664.00 | 651.61 | 661.07 | 61,424 | +9.07(+1.39%) |