Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 482.62 | 490.67 | 477.75 | 481.68 | 177,195 | -1.80(-0.37%) |
May 28, 2015 | 484.08 | 485.96 | 474.07 | 483.48 | 159,534 | -5.73(-1.17%) |
May 27, 2015 | 491.27 | 502.78 | 481.42 | 489.21 | 168,530 | -2.57(-0.52%) |
May 26, 2015 | 504.02 | 507.10 | 486.22 | 491.78 | 199,398 | -24.48(-4.74%) |
May 22, 2015 | 512.92 | 516.26 | 516.26 | 516.26 | 80,514 | -5.90(-1.13%) |
May 21, 2015 | 517.54 | 524.48 | 510.95 | 522.16 | 123,264 | +14.72(+2.90%) |
May 20, 2015 | 510.78 | 512.66 | 499.23 | 507.44 | 134,092 | +2.14(+0.42%) |
May 19, 2015 | 517.37 | 518.22 | 502.82 | 505.31 | 189,350 | -22.08(-4.19%) |
May 18, 2015 | 524.56 | 529.53 | 516.86 | 527.39 | 99,810 | +0.51(+0.10%) |
May 15, 2015 | 514.12 | 532.35 | 509.84 | 526.87 | 119,253 | +5.39(+1.03%) |
May 14, 2015 | 525.50 | 535.86 | 519.32 | 521.48 | 120,176 | +0.77(+0.15%) |
May 13, 2015 | 538.86 | 540.74 | 515.06 | 520.71 | 169,643 | -4.62(-0.88%) |
May 12, 2015 | 516.35 | 532.95 | 513.17 | 525.33 | 118,075 | +7.87(+1.52%) |
May 11, 2015 | 549.04 | 551.44 | 516.35 | 517.46 | 279,458 | -31.41(-5.72%) |
May 08, 2015 | 535.00 | 550.58 | 517.80 | 548.87 | 254,344 | +24.82(+4.74%) |
May 07, 2015 | 537.74 | 538.43 | 511.64 | 524.05 | 276,218 | -18.06(-3.33%) |
May 06, 2015 | 562.13 | 568.47 | 533.46 | 542.11 | 229,987 | -5.82(-1.06%) |
May 05, 2015 | 580.45 | 588.75 | 546.90 | 547.93 | 294,568 | -20.28(-3.57%) |
May 04, 2015 | 576.60 | 582.70 | 559.74 | 568.21 | 302,562 | -4.37(-0.76%) |
May 01, 2015 | 570.35 | 575.40 | 559.40 | 572.58 | 325,541 | +3.51(+0.62%) |
Apr 30, 2015 | 580.79 | 583.10 | 559.23 | 569.07 | 353,519 | -5.48(-0.95%) |
Apr 29, 2015 | 556.83 | 576.77 | 550.07 | 574.54 | 274,465 | +13.09(+2.33%) |
Apr 28, 2015 | 552.55 | 564.05 | 547.50 | 561.45 | 196,264 | +8.90(+1.61%) |
Apr 27, 2015 | 562.13 | 567.01 | 550.32 | 552.55 | 168,708 | -1.80(-0.32%) |
Apr 24, 2015 | 558.88 | 561.11 | 547.07 | 554.35 | 265,400 | -9.93(-1.76%) |
Apr 23, 2015 | 557.17 | 575.14 | 555.29 | 564.27 | 235,527 | +11.13(+2.01%) |
Apr 22, 2015 | 547.07 | 559.31 | 535.91 | 553.15 | 167,335 | +10.53(+1.94%) |
Apr 21, 2015 | 564.87 | 565.30 | 535.86 | 542.62 | 228,892 | -17.55(-3.13%) |
Apr 20, 2015 | 556.32 | 578.59 | 555.49 | 560.17 | 208,705 | +6.68(+1.21%) |
Apr 17, 2015 | 558.28 | 560.76 | 540.87 | 553.49 | 209,606 | -13.52(-2.38%) |
Apr 16, 2015 | 565.30 | 581.56 | 552.89 | 567.01 | 311,430 | -2.74(-0.48%) |
Apr 15, 2015 | 541.34 | 573.95 | 538.68 | 569.75 | 317,580 | +37.74(+7.09%) |
Apr 14, 2015 | 513.69 | 535.79 | 513.69 | 532.01 | 218,773 | +26.36(+5.21%) |
Apr 13, 2015 | 526.53 | 529.44 | 502.65 | 505.65 | 183,796 | -14.64(-2.81%) |
Apr 10, 2015 | 518.31 | 523.19 | 511.47 | 520.28 | 127,303 | +6.42(+1.25%) |
Apr 09, 2015 | 494.35 | 517.20 | 493.32 | 513.86 | 176,495 | +23.11(+4.71%) |
Apr 08, 2015 | 509.24 | 512.66 | 489.84 | 490.75 | 169,433 | -12.50(-2.48%) |
Apr 07, 2015 | 500.60 | 512.84 | 496.06 | 503.25 | 159,409 | +2.65(+0.53%) |
Apr 06, 2015 | 483.74 | 509.31 | 477.66 | 500.60 | 245,875 | +24.56(+5.16%) |
Apr 02, 2015 | 467.39 | 476.03 | 476.03 | 476.03 | 157,056 | +3.08(+0.65%) |
Apr 01, 2015 | 478.17 | 485.45 | 470.13 | 472.95 | 138,219 | +3.68(+0.78%) |
Mar 31, 2015 | 469.44 | 481.08 | 463.02 | 469.27 | 98,253 | -11.72(-2.44%) |
Mar 30, 2015 | 466.79 | 484.42 | 465.68 | 481.00 | 241,866 | +27.13(+5.98%) |
Mar 27, 2015 | 460.20 | 461.74 | 450.19 | 453.87 | 109,346 | -10.36(-2.23%) |
Mar 26, 2015 | 482.37 | 486.13 | 459.35 | 464.22 | 157,458 | -1.71(-0.37%) |
Mar 25, 2015 | 457.46 | 476.46 | 456.09 | 465.94 | 202,545 | +17.89(+3.99%) |
Mar 24, 2015 | 461.66 | 463.11 | 447.70 | 448.05 | 148,830 | -10.10(-2.20%) |
Mar 23, 2015 | 464.99 | 474.84 | 457.72 | 458.15 | 151,934 | -5.22(-1.13%) |
Mar 20, 2015 | 456.52 | 470.56 | 452.75 | 463.37 | 218,512 | +20.11(+4.54%) |
Mar 19, 2015 | 449.07 | 454.47 | 439.32 | 443.25 | 236,000 | -22.51(-4.83%) |
Mar 18, 2015 | 419.38 | 472.52 | 418.09 | 465.76 | 371,082 | +38.17(+8.93%) |
Mar 17, 2015 | 425.88 | 433.11 | 419.03 | 427.59 | 159,040 | -5.65(-1.30%) |
Mar 16, 2015 | 410.05 | 434.27 | 405.94 | 433.24 | 158,073 | +16.95(+4.07%) |
Mar 13, 2015 | 412.96 | 418.01 | 402.77 | 416.30 | 262,130 | -5.05(-1.20%) |
Mar 12, 2015 | 432.90 | 437.52 | 420.83 | 421.34 | 137,792 | -8.30(-1.93%) |
Mar 11, 2015 | 428.62 | 434.78 | 420.57 | 429.65 | 256,501 | +4.19(+0.99%) |
Mar 10, 2015 | 432.90 | 441.20 | 425.37 | 425.45 | 276,156 | -19.17(-4.31%) |
Mar 09, 2015 | 451.90 | 467.56 | 444.62 | 444.62 | 254,910 | -9.93(-2.18%) |
Mar 06, 2015 | 469.70 | 477.32 | 450.96 | 454.55 | 386,807 | -25.76(-5.36%) |
Mar 05, 2015 | 485.02 | 486.99 | 478.00 | 480.31 | 102,606 | -8.64(-1.77%) |
Mar 04, 2015 | 490.24 | 490.75 | 472.95 | 488.96 | 182,132 | -1.80(-0.37%) |
Mar 03, 2015 | 486.13 | 499.74 | 480.14 | 490.75 | 195,259 | +4.88(+1.00%) |