Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2015 | 394.80 | 404.80 | 391.00 | 397.40 | 37,971 | +5.40(+1.38%) |
Mar 31, 2015 | 397.60 | 402.00 | 388.50 | 392.00 | 31,663 | -11.00(-2.73%) |
Mar 30, 2015 | 395.00 | 406.80 | 393.60 | 403.00 | 32,174 | +8.20(+2.08%) |
Mar 27, 2015 | 395.80 | 398.00 | 377.80 | 394.80 | 55,560 | -3.80(-0.95%) |
Mar 26, 2015 | 404.00 | 404.00 | 389.40 | 398.60 | 37,348 | +1.40(+0.35%) |
Mar 25, 2015 | 400.40 | 405.40 | 393.40 | 397.20 | 18,692 | +0.40(+0.10%) |
Mar 24, 2015 | 387.20 | 398.30 | 379.80 | 396.80 | 27,928 | +10.20(+2.64%) |
Mar 23, 2015 | 384.60 | 394.60 | 384.00 | 386.60 | 32,189 | +1.00(+0.26%) |
Mar 20, 2015 | 385.00 | 388.20 | 378.60 | 385.60 | 33,746 | +8.20(+2.17%) |
Mar 19, 2015 | 379.00 | 381.20 | 372.62 | 377.40 | 45,891 | -8.20(-2.13%) |
Mar 18, 2015 | 365.20 | 389.60 | 359.80 | 385.60 | 38,411 | +15.80(+4.27%) |
Mar 17, 2015 | 365.40 | 377.70 | 360.00 | 369.80 | 38,453 | -0.20(-0.05%) |
Mar 16, 2015 | 370.80 | 377.20 | 361.00 | 370.00 | 64,475 | -0.80(-0.22%) |
Mar 13, 2015 | 374.60 | 376.00 | 362.00 | 370.80 | 30,741 | -5.80(-1.54%) |
Mar 12, 2015 | 379.20 | 382.40 | 368.60 | 376.60 | 28,497 | -0.60(-0.16%) |
Mar 11, 2015 | 362.40 | 377.50 | 356.80 | 377.20 | 32,793 | +15.60(+4.31%) |
Mar 10, 2015 | 366.40 | 370.00 | 358.60 | 361.60 | 24,909 | -11.00(-2.95%) |
Mar 09, 2015 | 379.20 | 380.56 | 365.60 | 372.60 | 19,070 | -6.60(-1.74%) |
Mar 06, 2015 | 379.20 | 385.30 | 375.60 | 379.20 | 23,695 | -5.40(-1.40%) |
Mar 05, 2015 | 393.80 | 396.20 | 378.20 | 384.60 | 21,334 | -9.60(-2.44%) |
Mar 04, 2015 | 387.80 | 397.00 | 382.60 | 394.20 | 26,473 | +6.80(+1.76%) |
Mar 03, 2015 | 387.80 | 392.60 | 384.00 | 387.40 | 29,323 | -0.40(-0.10%) |