Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 545.09 | 545.90 | 539.54 | 540.04 | 1,725,464 | -1.21(-0.22%) |
Jun 29, 2015 | 546.75 | 550.90 | 540.24 | 541.25 | 1,887,806 | -11.81(-2.14%) |
Jun 26, 2015 | 559.71 | 560.00 | 551.85 | 553.06 | 2,183,753 | -4.89(-0.88%) |
Jun 25, 2015 | 560.30 | 563.14 | 557.46 | 557.95 | 1,335,243 | -0.62(-0.11%) |
Jun 24, 2015 | 562.48 | 562.64 | 556.81 | 558.57 | 1,446,156 | -4.82(-0.86%) |
Jun 23, 2015 | 559.79 | 564.90 | 557.15 | 563.39 | 1,569,808 | +3.71(+0.66%) |
Jun 22, 2015 | 559.41 | 565.61 | 558.91 | 559.68 | 1,737,569 | +2.16(+0.39%) |
Jun 19, 2015 | 556.52 | 557.91 | 552.26 | 557.52 | 2,964,489 | +1.34(+0.24%) |
Jun 18, 2015 | 548.00 | 557.25 | 548.00 | 556.18 | 2,059,558 | +9.58(+1.75%) |
Jun 17, 2015 | 545.42 | 548.36 | 541.81 | 546.60 | 1,222,049 | +1.73(+0.32%) |
Jun 16, 2015 | 544.48 | 546.69 | 541.57 | 544.87 | 1,626,349 | +1.87(+0.34%) |
Jun 15, 2015 | 542.73 | 544.05 | 539.25 | 543.00 | 1,357,406 | -4.47(-0.82%) |
Jun 12, 2015 | 547.15 | 548.85 | 545.63 | 547.47 | 1,273,383 | -2.57(-0.47%) |
Jun 11, 2015 | 554.49 | 554.50 | 549.17 | 550.04 | 1,293,325 | -2.56(-0.46%) |
Jun 10, 2015 | 545.70 | 554.78 | 545.11 | 552.60 | 1,515,775 | +10.44(+1.93%) |
Jun 09, 2015 | 543.42 | 544.84 | 538.85 | 542.16 | 1,500,641 | -1.32(-0.24%) |
Jun 08, 2015 | 549.61 | 549.87 | 542.95 | 543.48 | 1,366,773 | -6.05(-1.10%) |
Jun 05, 2015 | 552.00 | 553.33 | 547.38 | 549.53 | 1,219,841 | -2.16(-0.39%) |
Jun 04, 2015 | 552.18 | 555.96 | 549.12 | 551.69 | 1,343,316 | -3.60(-0.65%) |
Jun 03, 2015 | 555.10 | 557.59 | 552.15 | 555.29 | 1,335,479 | +1.34(+0.24%) |
Jun 02, 2015 | 547.43 | 558.79 | 546.55 | 553.95 | 1,592,828 | +4.74(+0.86%) |
Jun 01, 2015 | 548.73 | 550.57 | 543.58 | 549.21 | 1,660,500 | +3.89(+0.71%) |
May 29, 2015 | 553.20 | 553.94 | 545.04 | 545.32 | 2,172,282 | -8.86(-1.60%) |
May 28, 2015 | 553.79 | 555.76 | 550.80 | 554.18 | 1,177,318 | -0.07(-0.01%) |
May 27, 2015 | 548.68 | 555.29 | 546.58 | 554.25 | 1,742,237 | +7.06(+1.29%) |
May 26, 2015 | 552.58 | 553.33 | 542.97 | 547.19 | 1,873,709 | -7.33(-1.32%) |
May 22, 2015 | 554.52 | 554.52 | 554.52 | 0 | -2.29(-0.41%) | |
May 21, 2015 | 550.20 | 557.61 | 549.30 | 556.81 | 1,708,487 | +4.30(+0.78%) |
May 20, 2015 | 550.92 | 556.07 | 545.10 | 552.51 | 1,541,659 | +3.23(+0.59%) |
May 19, 2015 | 548.00 | 553.40 | 547.12 | 549.28 | 2,356,264 | +2.61(+0.48%) |
May 18, 2015 | 543.82 | 548.34 | 542.25 | 546.67 | 1,335,246 | +0.18(+0.03%) |
May 15, 2015 | 550.39 | 550.40 | 542.50 | 546.49 | 1,671,977 | -2.71(-0.49%) |
May 14, 2015 | 543.97 | 549.69 | 542.80 | 549.20 | 1,586,422 | +9.71(+1.80%) |
May 13, 2015 | 540.47 | 543.84 | 538.98 | 539.49 | 1,211,920 | +0.76(+0.14%) |
May 12, 2015 | 542.81 | 542.96 | 535.00 | 538.73 | 1,764,123 | -7.05(-1.29%) |
May 11, 2015 | 548.49 | 553.37 | 545.60 | 545.78 | 1,092,923 | -3.17(-0.58%) |
May 08, 2015 | 548.87 | 552.80 | 548.03 | 548.95 | 1,411,264 | +6.91(+1.27%) |
May 07, 2015 | 535.90 | 545.20 | 533.45 | 542.04 | 1,592,210 | +6.96(+1.30%) |
May 06, 2015 | 542.64 | 543.93 | 532.24 | 535.08 | 1,951,678 | -7.96(-1.47%) |
May 05, 2015 | 550.16 | 552.61 | 542.37 | 543.04 | 1,426,213 | -9.80(-1.77%) |
May 04, 2015 | 550.99 | 556.69 | 547.39 | 552.84 | 1,762,952 | +1.68(+0.30%) |
May 01, 2015 | 550.51 | 551.22 | 543.85 | 551.16 | 1,828,566 | +2.39(+0.44%) |
Apr 30, 2015 | 558.56 | 561.11 | 546.72 | 548.77 | 2,362,024 | -12.62(-2.25%) |
Apr 29, 2015 | 560.51 | 565.84 | 559.00 | 561.39 | 1,681,064 | -2.98(-0.53%) |
Apr 28, 2015 | 564.32 | 567.83 | 560.96 | 564.37 | 1,859,765 | -1.75(-0.31%) |
Apr 27, 2015 | 572.77 | 575.52 | 562.30 | 566.12 | 2,403,105 | -7.54(-1.31%) |
Apr 24, 2015 | 580.05 | 584.70 | 568.35 | 573.66 | 4,608,403 | +16.20(+2.91%) |
Apr 23, 2015 | 550.41 | 561.17 | 550.08 | 557.46 | 3,904,434 | +8.28(+1.51%) |
Apr 22, 2015 | 543.06 | 551.00 | 541.32 | 549.18 | 1,589,865 | +6.25(+1.15%) |
Apr 21, 2015 | 546.31 | 547.77 | 542.21 | 542.92 | 1,456,387 | -1.61(-0.29%) |
Apr 20, 2015 | 533.75 | 545.80 | 533.35 | 544.53 | 1,926,063 | +11.79(+2.21%) |
Apr 17, 2015 | 537.31 | 539.80 | 529.00 | 532.74 | 2,461,698 | -10.78(-1.98%) |
Apr 16, 2015 | 538.35 | 545.23 | 538.10 | 543.52 | 1,586,088 | +2.48(+0.46%) |
Apr 15, 2015 | 537.96 | 543.19 | 532.37 | 541.04 | 2,348,027 | +1.26(+0.23%) |
Apr 14, 2015 | 546.57 | 546.57 | 535.74 | 539.78 | 2,360,329 | -8.86(-1.61%) |
Apr 13, 2015 | 547.05 | 553.27 | 546.30 | 548.64 | 1,466,277 | +0.10(+0.02%) |
Apr 10, 2015 | 549.57 | 549.85 | 544.98 | 548.54 | 1,305,219 | +0.52(+0.09%) |
Apr 09, 2015 | 549.21 | 549.37 | 541.95 | 548.02 | 1,618,279 | -0.82(-0.15%) |
Apr 08, 2015 | 546.00 | 551.50 | 546.00 | 548.84 | 1,419,311 | +3.98(+0.73%) |
Apr 07, 2015 | 544.99 | 550.16 | 543.59 | 544.86 | 1,365,916 | +0.91(+0.17%) |
Apr 06, 2015 | 538.84 | 545.54 | 535.70 | 543.95 | 1,685,894 | +2.64(+0.49%) |
Apr 02, 2015 | 541.31 | 541.31 | 541.31 | 0 | -8.18(-1.49%) |