Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 387.23 | 388.74 | 383.88 | 387.36 | 42,258 | +0.50(+0.13%) |
May 28, 2015 | 386.26 | 387.56 | 383.85 | 386.86 | 27,223 | +1.13(+0.29%) |
May 27, 2015 | 381.40 | 387.30 | 381.40 | 385.73 | 25,818 | +4.60(+1.21%) |
May 26, 2015 | 382.80 | 384.84 | 378.88 | 381.13 | 83,217 | -3.71(-0.96%) |
May 22, 2015 | 386.94 | 384.84 | 384.84 | 384.84 | 25,435 | -1.61(-0.42%) |
May 21, 2015 | 386.54 | 387.92 | 386.45 | 386.45 | 39,417 | -0.29(-0.08%) |
May 20, 2015 | 388.38 | 389.44 | 386.73 | 386.74 | 17,549 | -1.45(-0.37%) |
May 19, 2015 | 387.63 | 388.42 | 385.52 | 388.19 | 25,515 | -0.19(-0.05%) |
May 18, 2015 | 386.35 | 390.28 | 379.94 | 388.37 | 45,855 | -0.13(-0.03%) |
May 15, 2015 | 387.02 | 388.86 | 382.99 | 388.51 | 40,638 | +1.70(+0.44%) |
May 14, 2015 | 386.56 | 387.93 | 381.61 | 386.81 | 30,614 | +4.37(+1.14%) |
May 13, 2015 | 379.51 | 383.16 | 379.51 | 382.44 | 29,190 | +1.89(+0.50%) |
May 12, 2015 | 382.38 | 382.81 | 377.76 | 380.55 | 38,646 | -2.91(-0.76%) |
May 11, 2015 | 386.36 | 386.94 | 382.18 | 383.46 | 48,309 | -2.11(-0.55%) |
May 08, 2015 | 387.02 | 387.85 | 383.08 | 385.57 | 64,004 | +1.08(+0.28%) |
May 07, 2015 | 384.64 | 386.35 | 381.54 | 384.50 | 58,469 | +0.01(+0.00%) |
May 06, 2015 | 381.44 | 395.30 | 381.44 | 384.49 | 41,312 | +3.74(+0.98%) |
May 05, 2015 | 381.89 | 388.69 | 378.05 | 380.74 | 26,432 | -2.69(-0.70%) |
May 04, 2015 | 384.21 | 385.34 | 381.19 | 383.44 | 63,645 | +1.95(+0.51%) |
May 01, 2015 | 376.00 | 383.61 | 373.23 | 381.48 | 79,041 | +5.49(+1.46%) |
Apr 30, 2015 | 382.87 | 383.88 | 375.27 | 376.00 | 44,150 | -8.60(-2.24%) |
Apr 29, 2015 | 386.30 | 387.02 | 383.66 | 384.60 | 49,215 | -2.42(-0.63%) |
Apr 28, 2015 | 382.90 | 388.05 | 381.02 | 387.02 | 47,876 | +2.48(+0.65%) |
Apr 27, 2015 | 387.86 | 391.22 | 383.86 | 384.54 | 52,735 | -3.76(-0.97%) |
Apr 24, 2015 | 394.02 | 395.42 | 387.42 | 388.30 | 67,945 | -6.65(-1.69%) |
Apr 23, 2015 | 397.83 | 406.02 | 387.83 | 394.95 | 72,695 | +4.27(+1.09%) |
Apr 22, 2015 | 388.28 | 391.13 | 385.38 | 390.69 | 26,158 | +3.07(+0.79%) |
Apr 21, 2015 | 391.23 | 393.81 | 386.43 | 387.62 | 37,024 | -3.60(-0.92%) |
Apr 20, 2015 | 390.00 | 393.32 | 389.27 | 391.22 | 25,561 | +4.13(+1.07%) |
Apr 17, 2015 | 384.16 | 387.10 | 382.22 | 387.09 | 27,272 | +1.78(+0.46%) |
Apr 16, 2015 | 393.48 | 393.48 | 384.88 | 385.31 | 85,940 | -8.04(-2.04%) |
Apr 15, 2015 | 395.79 | 395.79 | 392.11 | 393.35 | 31,172 | -0.48(-0.12%) |
Apr 14, 2015 | 394.55 | 394.55 | 390.82 | 393.82 | 29,823 | +0.02(+0.01%) |
Apr 13, 2015 | 398.78 | 398.78 | 393.13 | 393.80 | 49,340 | -5.25(-1.32%) |
Apr 10, 2015 | 402.77 | 402.77 | 397.87 | 399.05 | 50,243 | -2.06(-0.51%) |
Apr 09, 2015 | 403.03 | 403.61 | 400.48 | 401.11 | 31,355 | +0.21(+0.05%) |
Apr 08, 2015 | 399.98 | 402.24 | 398.85 | 400.90 | 61,389 | +2.59(+0.65%) |
Apr 07, 2015 | 399.12 | 399.47 | 395.45 | 398.31 | 44,531 | -0.49(-0.12%) |
Apr 06, 2015 | 397.31 | 400.20 | 393.45 | 398.80 | 68,032 | +2.31(+0.58%) |
Apr 02, 2015 | 397.96 | 396.49 | 396.49 | 396.49 | 44,214 | -0.24(-0.06%) |
Apr 01, 2015 | 402.50 | 402.50 | 392.86 | 396.74 | 47,834 | -5.26(-1.31%) |
Mar 31, 2015 | 398.26 | 402.26 | 396.69 | 402.00 | 65,873 | +1.06(+0.26%) |
Mar 30, 2015 | 399.80 | 403.63 | 397.72 | 400.94 | 47,400 | +4.51(+1.14%) |
Mar 27, 2015 | 392.80 | 397.71 | 392.80 | 396.43 | 39,289 | +4.77(+1.22%) |
Mar 26, 2015 | 393.72 | 394.86 | 391.06 | 391.65 | 27,398 | -1.99(-0.50%) |
Mar 25, 2015 | 389.28 | 394.60 | 389.28 | 393.64 | 77,257 | +3.58(+0.92%) |
Mar 24, 2015 | 390.75 | 392.16 | 386.79 | 390.06 | 56,043 | -0.19(-0.05%) |
Mar 23, 2015 | 391.32 | 392.38 | 387.45 | 390.26 | 36,266 | -2.19(-0.56%) |
Mar 20, 2015 | 392.16 | 393.23 | 389.16 | 392.44 | 69,968 | +2.41(+0.62%) |
Mar 19, 2015 | 391.12 | 391.20 | 388.50 | 390.04 | 18,358 | -1.50(-0.38%) |
Mar 18, 2015 | 388.15 | 393.29 | 385.09 | 391.54 | 47,062 | +4.01(+1.04%) |
Mar 17, 2015 | 389.54 | 392.90 | 386.35 | 387.52 | 30,237 | -2.87(-0.73%) |
Mar 16, 2015 | 388.04 | 393.00 | 386.18 | 390.39 | 42,624 | +3.39(+0.88%) |
Mar 13, 2015 | 391.99 | 391.99 | 384.84 | 387.00 | 37,598 | -4.99(-1.27%) |
Mar 12, 2015 | 390.19 | 393.97 | 390.19 | 391.99 | 22,376 | +1.77(+0.45%) |
Mar 11, 2015 | 385.57 | 391.33 | 383.78 | 390.22 | 41,941 | +5.49(+1.43%) |
Mar 10, 2015 | 389.12 | 389.44 | 384.43 | 384.73 | 26,778 | -8.56(-2.18%) |
Mar 09, 2015 | 389.54 | 393.42 | 389.37 | 393.29 | 25,818 | +3.05(+0.78%) |
Mar 06, 2015 | 391.80 | 393.83 | 387.18 | 390.24 | 21,046 | -3.54(-0.90%) |
Mar 05, 2015 | 393.54 | 394.63 | 391.33 | 393.78 | 27,501 | -0.02(-0.00%) |
Mar 04, 2015 | 395.07 | 395.99 | 392.87 | 393.80 | 17,193 | -2.19(-0.55%) |
Mar 03, 2015 | 398.44 | 398.83 | 394.65 | 395.99 | 22,652 | -1.98(-0.50%) |