Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 603.00 | 608.39 | 599.29 | 604.99 | 376,062 | +4.94(+0.82%) |
Jun 29, 2015 | 604.22 | 607.00 | 599.50 | 600.05 | 372,974 | -9.41(-1.54%) |
Jun 26, 2015 | 608.00 | 612.85 | 605.38 | 609.46 | 259,525 | +2.08(+0.34%) |
Jun 25, 2015 | 613.89 | 614.83 | 607.23 | 607.38 | 248,736 | -3.15(-0.52%) |
Jun 24, 2015 | 615.00 | 615.69 | 610.32 | 610.53 | 305,161 | -4.87(-0.79%) |
Jun 23, 2015 | 620.87 | 622.64 | 614.17 | 615.40 | 394,888 | -3.85(-0.62%) |
Jun 22, 2015 | 617.50 | 623.18 | 616.85 | 619.25 | 507,474 | +3.94(+0.64%) |
Jun 19, 2015 | 605.24 | 615.72 | 604.24 | 615.31 | 698,190 | +9.11(+1.50%) |
Jun 18, 2015 | 607.87 | 610.58 | 605.44 | 606.20 | 385,783 | -0.64(-0.11%) |
Jun 17, 2015 | 600.50 | 606.93 | 600.50 | 606.84 | 455,457 | +6.22(+1.04%) |
Jun 16, 2015 | 602.41 | 604.90 | 598.04 | 600.62 | 384,952 | -3.55(-0.59%) |
Jun 15, 2015 | 607.50 | 608.49 | 602.73 | 604.17 | 442,122 | -5.59(-0.92%) |
Jun 12, 2015 | 605.00 | 612.40 | 604.02 | 609.76 | 431,727 | +3.90(+0.64%) |
Jun 11, 2015 | 609.00 | 613.00 | 605.56 | 605.86 | 242,454 | -2.81(-0.46%) |
Jun 10, 2015 | 605.64 | 609.50 | 605.64 | 608.67 | 224,765 | +2.88(+0.48%) |
Jun 09, 2015 | 606.97 | 608.71 | 605.16 | 605.79 | 339,561 | -2.33(-0.38%) |
Jun 08, 2015 | 611.93 | 612.92 | 607.77 | 608.12 | 436,989 | -5.68(-0.93%) |
Jun 05, 2015 | 608.16 | 614.90 | 601.53 | 613.80 | 793,011 | +2.23(+0.36%) |
Jun 04, 2015 | 606.10 | 613.95 | 603.01 | 611.57 | 508,517 | +0.68(+0.11%) |
Jun 03, 2015 | 609.00 | 613.25 | 608.00 | 610.89 | 395,323 | +0.32(+0.05%) |
Jun 02, 2015 | 613.10 | 616.75 | 610.00 | 610.57 | 371,410 | -4.33(-0.70%) |
Jun 01, 2015 | 615.01 | 619.00 | 612.60 | 614.90 | 396,218 | -0.62(-0.10%) |
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%) |