Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 628.00 | 628.39 | 613.58 | 615.52 | 789,125 | -13.90(-2.21%) |
May 28, 2015 | 617.50 | 636.00 | 616.86 | 629.42 | 893,884 | +16.92(+2.76%) |
May 27, 2015 | 623.16 | 624.50 | 612.26 | 612.50 | 744,763 | -9.66(-1.55%) |
May 26, 2015 | 624.67 | 626.38 | 618.78 | 622.16 | 477,475 | -4.28(-0.68%) |
May 22, 2015 | 635.00 | 626.44 | 626.44 | 626.44 | 550,300 | -6.92(-1.09%) |
May 21, 2015 | 628.33 | 633.74 | 625.03 | 633.36 | 438,761 | +5.12(+0.81%) |
May 20, 2015 | 632.93 | 635.90 | 627.01 | 628.24 | 520,135 | -8.51(-1.34%) |
May 19, 2015 | 637.44 | 639.88 | 631.50 | 636.75 | 380,069 | +0.65(+0.10%) |
May 18, 2015 | 632.56 | 636.71 | 631.05 | 636.10 | 404,023 | +3.73(+0.59%) |
May 15, 2015 | 634.75 | 636.44 | 629.05 | 632.37 | 437,968 | -2.16(-0.34%) |
May 14, 2015 | 636.03 | 638.59 | 630.86 | 634.53 | 360,817 | -0.79(-0.12%) |
May 13, 2015 | 636.00 | 639.50 | 634.05 | 635.32 | 326,259 | -0.23(-0.04%) |
May 12, 2015 | 630.50 | 637.67 | 627.36 | 635.55 | 290,573 | -0.12(-0.02%) |
May 11, 2015 | 630.33 | 637.50 | 628.32 | 635.67 | 416,582 | +1.85(+0.29%) |
May 08, 2015 | 636.00 | 637.70 | 632.05 | 633.82 | 443,517 | +5.00(+0.80%) |
May 07, 2015 | 627.00 | 633.41 | 625.39 | 628.82 | 318,835 | +1.59(+0.25%) |
May 06, 2015 | 625.33 | 627.82 | 618.47 | 627.23 | 518,877 | +1.56(+0.25%) |
May 05, 2015 | 631.84 | 634.95 | 625.19 | 625.67 | 421,079 | -7.90(-1.25%) |
May 04, 2015 | 636.69 | 641.96 | 633.33 | 633.57 | 318,620 | -0.43(-0.07%) |
May 01, 2015 | 628.96 | 634.00 | 626.92 | 634.00 | 523,670 | +12.66(+2.04%) |
Apr 30, 2015 | 631.99 | 635.00 | 619.72 | 621.34 | 563,418 | -8.73(-1.39%) |
Apr 29, 2015 | 637.70 | 638.70 | 626.75 | 630.07 | 789,412 | -9.51(-1.49%) |
Apr 28, 2015 | 643.75 | 646.97 | 636.44 | 639.58 | 634,652 | -4.17(-0.65%) |
Apr 27, 2015 | 640.13 | 646.22 | 636.09 | 643.75 | 759,807 | +6.25(+0.98%) |
Apr 24, 2015 | 638.58 | 639.73 | 634.13 | 637.50 | 793,655 | +1.90(+0.30%) |
Apr 23, 2015 | 641.98 | 643.48 | 635.25 | 635.60 | 1,093,835 | -5.63(-0.88%) |
Apr 22, 2015 | 655.13 | 656.99 | 635.25 | 641.23 | 3,775,761 | -51.29(-7.41%) |
Apr 21, 2015 | 691.40 | 699.03 | 689.00 | 692.52 | 1,868,222 | +5.59(+0.81%) |
Apr 20, 2015 | 686.77 | 688.55 | 682.63 | 686.93 | 435,287 | +2.98(+0.44%) |
Apr 17, 2015 | 678.79 | 685.23 | 673.05 | 683.95 | 519,617 | +2.40(+0.35%) |
Apr 16, 2015 | 678.00 | 684.00 | 677.12 | 681.55 | 340,688 | +3.95(+0.58%) |
Apr 15, 2015 | 683.26 | 687.76 | 675.59 | 677.60 | 363,630 | -0.25(-0.04%) |
Apr 14, 2015 | 681.16 | 687.20 | 676.14 | 677.85 | 438,126 | -5.88(-0.86%) |
Apr 13, 2015 | 680.70 | 687.74 | 677.00 | 683.73 | 514,403 | +0.71(+0.10%) |
Apr 10, 2015 | 666.10 | 685.00 | 665.00 | 683.02 | 1,194,413 | +31.30(+4.80%) |
Apr 09, 2015 | 653.79 | 654.50 | 648.57 | 651.72 | 375,258 | -2.83(-0.43%) |
Apr 08, 2015 | 658.46 | 662.70 | 652.50 | 654.55 | 549,305 | -3.91(-0.59%) |
Apr 07, 2015 | 659.42 | 664.29 | 654.74 | 658.46 | 323,754 | -1.56(-0.24%) |
Apr 06, 2015 | 648.48 | 663.29 | 648.00 | 660.02 | 284,243 | +7.63(+1.17%) |
Apr 02, 2015 | 653.00 | 652.39 | 652.39 | 652.39 | 308,000 | -0.14(-0.02%) |
Apr 01, 2015 | 650.00 | 653.02 | 644.06 | 652.53 | 404,874 | +1.99(+0.31%) |
Mar 31, 2015 | 653.82 | 659.25 | 650.54 | 650.54 | 332,207 | -4.82(-0.74%) |
Mar 30, 2015 | 668.07 | 669.01 | 651.55 | 655.36 | 419,829 | -7.36(-1.11%) |
Mar 27, 2015 | 660.51 | 668.64 | 658.01 | 662.72 | 286,705 | +3.90(+0.59%) |
Mar 26, 2015 | 662.27 | 664.87 | 658.07 | 658.82 | 370,439 | -7.15(-1.07%) |
Mar 25, 2015 | 680.00 | 683.13 | 665.74 | 665.97 | 370,814 | -14.84(-2.18%) |
Mar 24, 2015 | 686.50 | 689.71 | 680.41 | 680.81 | 331,964 | -6.53(-0.95%) |
Mar 23, 2015 | 685.65 | 692.43 | 682.83 | 687.34 | 279,998 | +0.69(+0.10%) |
Mar 20, 2015 | 684.96 | 689.23 | 682.44 | 686.65 | 457,284 | +5.98(+0.88%) |
Mar 19, 2015 | 673.97 | 681.18 | 671.00 | 680.67 | 390,698 | +7.39(+1.10%) |
Mar 18, 2015 | 669.26 | 674.63 | 662.70 | 673.28 | 476,882 | +1.28(+0.19%) |
Mar 17, 2015 | 677.00 | 678.46 | 671.01 | 672.00 | 305,635 | -6.88(-1.01%) |
Mar 16, 2015 | 676.09 | 682.50 | 676.09 | 678.88 | 275,025 | +4.37(+0.65%) |
Mar 13, 2015 | 668.00 | 677.64 | 667.51 | 674.51 | 359,380 | +4.12(+0.61%) |
Mar 12, 2015 | 662.53 | 671.59 | 662.33 | 670.39 | 277,180 | +9.62(+1.46%) |
Mar 11, 2015 | 658.68 | 667.80 | 658.29 | 660.77 | 351,071 | +6.03(+0.92%) |
Mar 10, 2015 | 657.14 | 658.33 | 652.30 | 654.74 | 240,882 | -5.60(-0.85%) |
Mar 09, 2015 | 658.01 | 662.98 | 653.37 | 660.34 | 321,824 | +1.66(+0.25%) |
Mar 06, 2015 | 666.92 | 666.92 | 657.61 | 658.68 | 381,628 | -11.81(-1.76%) |
Mar 05, 2015 | 667.16 | 671.59 | 666.20 | 670.49 | 249,801 | +6.33(+0.95%) |
Mar 04, 2015 | 664.60 | 667.00 | 659.25 | 664.16 | 305,978 | -4.27(-0.64%) |
Mar 03, 2015 | 670.38 | 672.26 | 665.40 | 668.43 | 264,424 | -2.43(-0.36%) |