Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 509.51 | 517.18 | 509.45 | 512.56 | 763,502 | +0.44(+0.09%) |
May 28, 2015 | 512.11 | 514.32 | 509.46 | 512.12 | 702,540 | -3.25(-0.63%) |
May 27, 2015 | 509.05 | 515.80 | 505.55 | 515.37 | 625,680 | +8.74(+1.73%) |
May 26, 2015 | 511.80 | 513.93 | 503.16 | 506.63 | 774,506 | -7.25(-1.41%) |
May 22, 2015 | 513.74 | 513.88 | 513.88 | 513.88 | 771,400 | -2.12(-0.41%) |
May 21, 2015 | 513.09 | 518.20 | 510.20 | 516.00 | 864,253 | +3.23(+0.63%) |
May 20, 2015 | 507.50 | 516.81 | 503.42 | 512.77 | 822,440 | +8.62(+1.71%) |
May 19, 2015 | 495.51 | 506.25 | 493.31 | 504.15 | 711,560 | +7.41(+1.49%) |
May 18, 2015 | 488.01 | 500.36 | 487.81 | 496.74 | 707,303 | +7.73(+1.58%) |
May 15, 2015 | 495.00 | 498.49 | 486.23 | 489.01 | 466,844 | -2.42(-0.49%) |
May 14, 2015 | 481.66 | 492.22 | 474.00 | 491.43 | 788,522 | +13.97(+2.93%) |
May 13, 2015 | 479.67 | 480.27 | 473.00 | 477.46 | 610,915 | -1.94(-0.40%) |
May 12, 2015 | 474.99 | 480.95 | 465.26 | 479.40 | 680,828 | +1.84(+0.39%) |
May 11, 2015 | 484.26 | 488.00 | 476.62 | 477.56 | 641,252 | -3.73(-0.78%) |
May 08, 2015 | 470.00 | 484.85 | 470.00 | 481.29 | 1,415,222 | +12.67(+2.70%) |
May 07, 2015 | 480.01 | 482.99 | 462.00 | 468.62 | 1,340,388 | -1.39(-0.30%) |
May 06, 2015 | 469.16 | 478.00 | 465.81 | 470.01 | 844,687 | +4.51(+0.97%) |
May 05, 2015 | 472.16 | 473.10 | 462.29 | 465.50 | 552,709 | -8.67(-1.83%) |
May 04, 2015 | 473.45 | 477.73 | 470.54 | 474.17 | 592,121 | +3.01(+0.64%) |
May 01, 2015 | 463.02 | 474.97 | 462.45 | 471.16 | 710,998 | +13.70(+2.99%) |
Apr 30, 2015 | 467.28 | 471.22 | 451.59 | 457.46 | 683,158 | -12.24(-2.61%) |
Apr 29, 2015 | 463.87 | 473.59 | 461.11 | 469.70 | 808,637 | +3.36(+0.72%) |
Apr 28, 2015 | 474.53 | 477.55 | 459.00 | 466.34 | 910,648 | -7.14(-1.51%) |
Apr 27, 2015 | 483.61 | 485.75 | 467.20 | 473.48 | 1,113,532 | -6.61(-1.38%) |
Apr 24, 2015 | 479.16 | 486.00 | 475.02 | 480.09 | 909,087 | +0.01(+0.00%) |
Apr 23, 2015 | 478.00 | 482.00 | 475.07 | 480.08 | 1,070,674 | +7.45(+1.58%) |
Apr 22, 2015 | 464.92 | 477.10 | 463.84 | 472.63 | 978,730 | +9.41(+2.03%) |
Apr 21, 2015 | 454.75 | 463.73 | 450.02 | 463.22 | 1,177,412 | +10.80(+2.39%) |
Apr 20, 2015 | 449.82 | 455.88 | 445.39 | 452.42 | 346,602 | +4.90(+1.09%) |
Apr 17, 2015 | 451.58 | 455.78 | 442.60 | 447.52 | 676,056 | -9.90(-2.16%) |
Apr 16, 2015 | 454.55 | 458.30 | 452.97 | 457.42 | 603,697 | +3.53(+0.78%) |
Apr 15, 2015 | 457.00 | 457.00 | 445.01 | 453.89 | 617,190 | -1.18(-0.26%) |
Apr 14, 2015 | 455.94 | 458.86 | 449.02 | 455.07 | 444,118 | -1.91(-0.42%) |
Apr 13, 2015 | 460.94 | 469.90 | 456.57 | 456.98 | 479,254 | -4.41(-0.96%) |
Apr 10, 2015 | 456.63 | 463.47 | 454.42 | 461.39 | 588,316 | +6.35(+1.40%) |
Apr 09, 2015 | 452.33 | 458.44 | 449.51 | 455.04 | 465,256 | +1.85(+0.41%) |
Apr 08, 2015 | 444.37 | 458.94 | 440.05 | 453.19 | 563,777 | +11.54(+2.61%) |
Apr 07, 2015 | 440.19 | 454.20 | 440.19 | 441.65 | 508,055 | +1.42(+0.32%) |
Apr 06, 2015 | 434.25 | 445.75 | 434.01 | 440.23 | 631,824 | +1.96(+0.45%) |
Apr 02, 2015 | 443.18 | 438.27 | 438.27 | 438.27 | 797,800 | -2.91(-0.66%) |
Apr 01, 2015 | 450.00 | 450.00 | 433.47 | 441.18 | 1,502,147 | -10.30(-2.28%) |
Mar 31, 2015 | 456.23 | 464.52 | 450.02 | 451.48 | 885,036 | -8.30(-1.81%) |
Mar 30, 2015 | 459.05 | 462.59 | 453.11 | 459.78 | 640,941 | +5.28(+1.16%) |
Mar 27, 2015 | 449.48 | 460.12 | 448.04 | 454.50 | 856,036 | +6.12(+1.37%) |
Mar 26, 2015 | 448.00 | 457.72 | 441.87 | 448.38 | 1,133,768 | -5.62(-1.24%) |
Mar 25, 2015 | 474.48 | 478.74 | 452.01 | 453.99 | 1,415,643 | -19.75(-4.17%) |
Mar 24, 2015 | 478.36 | 482.98 | 473.12 | 473.74 | 840,443 | -4.58(-0.96%) |
Mar 23, 2015 | 480.83 | 481.88 | 471.11 | 478.32 | 1,072,806 | -10.55(-2.16%) |
Mar 20, 2015 | 493.32 | 495.50 | 476.26 | 488.87 | 1,582,185 | +2.85(+0.59%) |
Mar 19, 2015 | 475.09 | 486.63 | 472.45 | 486.02 | 1,142,282 | +13.91(+2.95%) |
Mar 18, 2015 | 465.08 | 475.95 | 461.32 | 472.11 | 996,458 | +4.31(+0.92%) |
Mar 17, 2015 | 450.02 | 468.50 | 447.32 | 467.80 | 1,705,670 | +16.03(+3.55%) |
Mar 16, 2015 | 436.56 | 452.36 | 436.56 | 451.77 | 1,608,251 | +22.39(+5.21%) |
Mar 13, 2015 | 425.00 | 435.00 | 424.50 | 429.38 | 807,913 | +4.22(+0.99%) |
Mar 12, 2015 | 427.39 | 427.44 | 422.21 | 425.16 | 541,174 | +0.61(+0.14%) |
Mar 11, 2015 | 425.78 | 429.87 | 424.03 | 424.55 | 731,318 | +1.71(+0.40%) |
Mar 10, 2015 | 424.00 | 427.81 | 420.78 | 422.84 | 693,082 | -4.03(-0.94%) |
Mar 09, 2015 | 424.44 | 430.99 | 420.15 | 426.87 | 702,755 | +4.74(+1.12%) |
Mar 06, 2015 | 428.67 | 431.69 | 421.15 | 422.13 | 744,591 | -6.82(-1.59%) |
Mar 05, 2015 | 414.93 | 430.67 | 414.21 | 428.95 | 1,166,024 | +15.91(+3.85%) |
Mar 04, 2015 | 409.17 | 415.88 | 408.21 | 413.04 | 590,916 | +0.54(+0.13%) |
Mar 03, 2015 | 418.58 | 418.58 | 408.62 | 412.50 | 587,215 | -5.94(-1.42%) |