Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 405.20 | 407.00 | 400.00 | 405.60 | 36,455 | +5.40(+1.35%) |
Jun 29, 2015 | 404.00 | 408.40 | 399.40 | 400.20 | 49,229 | -10.80(-2.63%) |
Jun 26, 2015 | 418.00 | 419.20 | 408.40 | 411.00 | 77,912 | -8.20(-1.96%) |
Jun 25, 2015 | 435.00 | 436.00 | 417.80 | 419.20 | 42,648 | -15.80(-3.63%) |
Jun 24, 2015 | 438.60 | 442.00 | 433.00 | 435.00 | 33,534 | -5.60(-1.27%) |
Jun 23, 2015 | 434.60 | 441.00 | 433.80 | 440.60 | 18,625 | +3.20(+0.73%) |
Jun 22, 2015 | 430.60 | 439.60 | 426.40 | 437.40 | 22,101 | +7.80(+1.82%) |
Jun 19, 2015 | 434.20 | 434.80 | 428.40 | 429.60 | 50,424 | -3.20(-0.74%) |
Jun 18, 2015 | 441.00 | 441.00 | 430.40 | 432.80 | 47,553 | -5.80(-1.32%) |
Jun 17, 2015 | 443.00 | 449.20 | 438.20 | 438.60 | 24,534 | +0.00(+0.00%) |
Jun 16, 2015 | 435.20 | 439.20 | 432.60 | 438.60 | 24,331 | +3.40(+0.78%) |
Jun 15, 2015 | 425.80 | 437.20 | 422.70 | 435.20 | 42,887 | +5.20(+1.21%) |
Jun 12, 2015 | 430.20 | 432.40 | 425.60 | 430.00 | 26,478 | -4.00(-0.92%) |
Jun 11, 2015 | 436.40 | 437.60 | 431.40 | 434.00 | 35,520 | -1.20(-0.28%) |
Jun 10, 2015 | 424.20 | 435.40 | 420.40 | 435.20 | 27,660 | +18.60(+4.46%) |
Jun 09, 2015 | 417.60 | 422.40 | 413.40 | 416.60 | 14,486 | +3.80(+0.92%) |
Jun 08, 2015 | 417.60 | 425.40 | 410.20 | 412.80 | 12,665 | -7.00(-1.67%) |
Jun 05, 2015 | 400.40 | 421.60 | 400.40 | 419.80 | 45,776 | +16.80(+4.17%) |
Jun 04, 2015 | 409.40 | 409.40 | 397.90 | 403.00 | 47,433 | -9.00(-2.18%) |
Jun 03, 2015 | 413.80 | 424.60 | 410.10 | 412.00 | 23,731 | -3.20(-0.77%) |
Jun 02, 2015 | 412.60 | 425.80 | 412.60 | 415.20 | 21,887 | +5.00(+1.22%) |
Jun 01, 2015 | 414.20 | 414.20 | 401.90 | 410.20 | 31,933 | -4.60(-1.11%) |
May 29, 2015 | 408.80 | 422.20 | 405.40 | 414.80 | 53,474 | +6.40(+1.57%) |
May 28, 2015 | 418.20 | 420.40 | 401.80 | 408.40 | 34,511 | -11.60(-2.76%) |
May 27, 2015 | 415.40 | 422.60 | 410.00 | 420.00 | 41,404 | +3.20(+0.77%) |
May 26, 2015 | 423.20 | 423.20 | 408.20 | 416.80 | 34,605 | -11.60(-2.71%) |
May 22, 2015 | 430.20 | 428.40 | 428.40 | 428.40 | 28,030 | -7.40(-1.70%) |
May 21, 2015 | 427.60 | 444.80 | 427.60 | 435.80 | 36,096 | +10.20(+2.40%) |
May 20, 2015 | 415.40 | 429.00 | 407.00 | 425.60 | 37,594 | +12.00(+2.90%) |
May 19, 2015 | 433.00 | 433.20 | 410.40 | 413.60 | 60,705 | -26.40(-6.00%) |
May 18, 2015 | 439.80 | 442.00 | 430.60 | 440.00 | 32,386 | -0.60(-0.14%) |
May 15, 2015 | 428.40 | 443.40 | 420.40 | 440.60 | 47,011 | +9.60(+2.23%) |
May 14, 2015 | 434.20 | 440.70 | 429.20 | 431.00 | 42,896 | +0.60(+0.14%) |
May 13, 2015 | 437.20 | 437.80 | 424.20 | 430.40 | 48,592 | -2.20(-0.51%) |
May 12, 2015 | 423.20 | 436.60 | 420.00 | 432.60 | 31,653 | +9.40(+2.22%) |
May 11, 2015 | 432.00 | 432.40 | 415.60 | 423.20 | 52,877 | -6.80(-1.58%) |
May 08, 2015 | 436.80 | 437.60 | 419.80 | 430.00 | 35,268 | -0.60(-0.14%) |
May 07, 2015 | 431.60 | 434.20 | 417.60 | 430.60 | 43,548 | -1.20(-0.28%) |
May 06, 2015 | 448.60 | 452.00 | 430.20 | 431.80 | 59,601 | -10.80(-2.44%) |
May 05, 2015 | 454.20 | 460.60 | 441.80 | 442.60 | 54,878 | -5.20(-1.16%) |
May 04, 2015 | 459.40 | 460.20 | 446.80 | 447.80 | 31,427 | -9.20(-2.01%) |
May 01, 2015 | 468.80 | 469.20 | 443.40 | 457.00 | 31,068 | -8.20(-1.76%) |
Apr 30, 2015 | 464.00 | 468.10 | 453.60 | 465.20 | 74,635 | +2.60(+0.56%) |
Apr 29, 2015 | 457.60 | 469.60 | 451.40 | 462.60 | 39,746 | +4.00(+0.87%) |
Apr 28, 2015 | 458.20 | 469.00 | 442.60 | 458.60 | 54,474 | -2.20(-0.48%) |
Apr 27, 2015 | 469.20 | 487.20 | 460.10 | 460.80 | 92,211 | -0.80(-0.17%) |
Apr 24, 2015 | 412.20 | 462.20 | 408.40 | 461.60 | 91,918 | +19.80(+4.48%) |
Apr 23, 2015 | 435.60 | 450.00 | 435.60 | 441.80 | 75,488 | +8.80(+2.03%) |
Apr 22, 2015 | 420.40 | 433.40 | 413.40 | 433.00 | 37,726 | +14.80(+3.54%) |
Apr 21, 2015 | 426.20 | 427.40 | 413.80 | 418.20 | 45,686 | -7.80(-1.83%) |
Apr 20, 2015 | 428.00 | 434.60 | 424.00 | 426.00 | 53,014 | -1.40(-0.33%) |
Apr 17, 2015 | 439.00 | 439.00 | 421.80 | 427.40 | 72,746 | -16.20(-3.65%) |
Apr 16, 2015 | 459.20 | 460.00 | 443.00 | 443.60 | 47,880 | -18.20(-3.94%) |
Apr 15, 2015 | 445.80 | 469.30 | 440.80 | 461.80 | 65,240 | +22.40(+5.10%) |
Apr 14, 2015 | 429.40 | 443.60 | 428.40 | 439.40 | 33,686 | +13.40(+3.15%) |
Apr 13, 2015 | 433.20 | 435.20 | 421.20 | 426.00 | 51,349 | -18.80(-4.23%) |
Apr 10, 2015 | 434.40 | 446.60 | 428.20 | 444.80 | 62,086 | +7.60(+1.74%) |
Apr 09, 2015 | 410.80 | 437.80 | 410.20 | 437.20 | 68,063 | +26.40(+6.43%) |
Apr 08, 2015 | 406.80 | 414.40 | 401.80 | 410.80 | 43,415 | +3.00(+0.74%) |
Apr 07, 2015 | 400.20 | 414.00 | 399.80 | 407.80 | 67,184 | +4.40(+1.09%) |
Apr 06, 2015 | 394.20 | 410.00 | 391.60 | 403.40 | 49,958 | +11.00(+2.80%) |
Apr 02, 2015 | 387.40 | 392.40 | 392.40 | 392.40 | 47,645 | -5.00(-1.26%) |