Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Apr 01, 2015 | 554.83 | 558.50 | 546.03 | 549.49 | 1,945,040 | -5.21(-0.94%) |
Mar 31, 2015 | 557.94 | 562.44 | 554.67 | 554.70 | 1,746,442 | -6.43(-1.15%) |
Mar 30, 2015 | 560.25 | 562.16 | 556.79 | 561.13 | 1,239,350 | +3.59(+0.64%) |
Mar 27, 2015 | 561.83 | 564.07 | 556.93 | 557.55 | 1,727,629 | -6.09(-1.08%) |
Mar 26, 2015 | 564.65 | 567.19 | 558.31 | 563.64 | 2,491,020 | -3.36(-0.59%) |
Mar 25, 2015 | 577.57 | 580.00 | 567.00 | 567.00 | 2,653,391 | -10.54(-1.82%) |
Mar 24, 2015 | 568.54 | 581.88 | 568.09 | 577.54 | 3,957,819 | +12.17(+2.15%) |
Mar 23, 2015 | 566.00 | 569.64 | 563.06 | 565.37 | 1,511,686 | +0.42(+0.07%) |
Mar 20, 2015 | 566.71 | 567.10 | 564.48 | 564.95 | 2,216,038 | +1.28(+0.23%) |
Mar 19, 2015 | 564.52 | 566.96 | 562.12 | 563.67 | 1,232,949 | -2.49(-0.44%) |
Mar 18, 2015 | 557.73 | 566.51 | 553.50 | 566.16 | 1,766,211 | +8.55(+1.53%) |
Mar 17, 2015 | 558.29 | 560.64 | 554.41 | 557.61 | 1,444,560 | -4.03(-0.72%) |
Mar 16, 2015 | 556.93 | 563.75 | 551.32 | 561.64 | 1,842,753 | +8.64(+1.56%) |
Mar 13, 2015 | 559.23 | 564.36 | 550.33 | 553.00 | 1,771,354 | -8.17(-1.46%) |
Mar 12, 2015 | 558.48 | 561.84 | 555.53 | 561.17 | 1,779,911 | +5.48(+0.99%) |
Mar 11, 2015 | 559.80 | 564.18 | 555.41 | 555.69 | 2,026,153 | -4.16(-0.74%) |
Mar 10, 2015 | 568.48 | 569.76 | 559.82 | 559.85 | 2,004,004 | -14.25(-2.48%) |
Mar 09, 2015 | 570.92 | 575.45 | 569.05 | 574.10 | 1,174,234 | +1.20(+0.21%) |
Mar 06, 2015 | 572.06 | 572.90 | 1,879,619 | -8.53(-1.47%) | ||
Mar 05, 2015 | 579.62 | 583.20 | 578.23 | 581.43 | 1,795,689 | +3.10(+0.54%) |
Mar 04, 2015 | 581.63 | 572.52 | 578.33 | 1,897,566 | -0.46(-0.08%) | |
Mar 03, 2015 | 580.85 | 578.79 | 2,526,030 | +3.77(+0.66%) |