Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 432.64 | 434.87 | 422.20 | 429.22 | 100,196 | +7.79(+1.85%) |
Jun 29, 2015 | 430.50 | 438.20 | 420.57 | 421.43 | 209,611 | -24.39(-5.47%) |
Jun 26, 2015 | 441.63 | 446.94 | 434.01 | 445.82 | 105,477 | +2.65(+0.60%) |
Jun 25, 2015 | 457.12 | 457.55 | 442.14 | 443.17 | 120,936 | -12.92(-2.83%) |
Jun 24, 2015 | 462.25 | 469.62 | 456.01 | 456.09 | 97,081 | -8.82(-1.90%) |
Jun 23, 2015 | 460.46 | 467.39 | 457.20 | 464.91 | 97,966 | +4.45(+0.97%) |
Jun 22, 2015 | 457.03 | 461.57 | 450.36 | 460.46 | 158,004 | +15.83(+3.56%) |
Jun 19, 2015 | 450.70 | 456.69 | 443.94 | 444.62 | 210,449 | -12.67(-2.77%) |
Jun 18, 2015 | 462.85 | 468.33 | 455.88 | 457.29 | 126,527 | -0.68(-0.15%) |
Jun 17, 2015 | 468.33 | 474.67 | 451.30 | 457.98 | 150,226 | -2.82(-0.61%) |
Jun 16, 2015 | 452.07 | 461.66 | 446.94 | 460.80 | 119,221 | +9.84(+2.18%) |
Jun 15, 2015 | 443.34 | 455.44 | 440.86 | 450.96 | 115,082 | -3.68(-0.81%) |
Jun 12, 2015 | 462.17 | 462.77 | 451.98 | 454.64 | 176,429 | -16.09(-3.42%) |
Jun 11, 2015 | 479.20 | 481.34 | 468.76 | 470.73 | 95,423 | -4.96(-1.04%) |
Jun 10, 2015 | 476.46 | 480.23 | 471.67 | 475.69 | 120,383 | +16.26(+3.54%) |
Jun 09, 2015 | 468.25 | 476.55 | 459.17 | 459.43 | 115,897 | -0.34(-0.07%) |
Jun 08, 2015 | 463.88 | 470.21 | 456.61 | 459.77 | 114,488 | -7.87(-1.68%) |
Jun 05, 2015 | 452.24 | 480.06 | 451.64 | 467.65 | 218,157 | +9.24(+2.02%) |
Jun 04, 2015 | 471.07 | 472.87 | 457.16 | 458.40 | 253,691 | -17.97(-3.77%) |
Jun 03, 2015 | 483.57 | 493.67 | 475.69 | 476.38 | 143,519 | -10.61(-2.18%) |
Jun 02, 2015 | 482.11 | 494.69 | 474.67 | 486.99 | 201,068 | +8.13(+1.70%) |
Jun 01, 2015 | 485.53 | 485.53 | 476.03 | 478.86 | 135,443 | -2.82(-0.59%) |
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%) |