Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 516.12 | 516.39 | 506.49 | 508.86 | 97,514 | -7.53(-1.46%) |
May 28, 2015 | 512.65 | 516.76 | 510.96 | 516.39 | 51,683 | +4.00(+0.78%) |
May 27, 2015 | 513.75 | 515.12 | 509.96 | 512.39 | 70,109 | +0.74(+0.14%) |
May 26, 2015 | 510.07 | 511.75 | 507.86 | 511.65 | 92,153 | +1.21(+0.24%) |
May 22, 2015 | 508.07 | 510.44 | 510.44 | 510.44 | 89,896 | +3.79(+0.75%) |
May 21, 2015 | 503.38 | 508.86 | 501.70 | 506.65 | 74,535 | +1.58(+0.31%) |
May 20, 2015 | 507.38 | 509.38 | 502.23 | 505.07 | 90,044 | -1.90(-0.37%) |
May 19, 2015 | 502.28 | 507.81 | 500.12 | 506.96 | 95,561 | +4.00(+0.80%) |
May 18, 2015 | 492.80 | 504.38 | 492.80 | 502.96 | 118,305 | +10.74(+2.18%) |
May 15, 2015 | 490.64 | 496.06 | 488.96 | 492.22 | 117,515 | -3.32(-0.67%) |
May 14, 2015 | 501.22 | 501.75 | 494.91 | 495.54 | 350,067 | +2.58(+0.52%) |
May 13, 2015 | 482.11 | 494.22 | 480.90 | 492.96 | 130,132 | +11.21(+2.33%) |
May 12, 2015 | 474.48 | 482.27 | 468.11 | 481.74 | 104,528 | +2.90(+0.60%) |
May 11, 2015 | 479.80 | 481.48 | 476.27 | 478.85 | 38,843 | -2.11(-0.44%) |
May 08, 2015 | 481.80 | 484.19 | 477.58 | 480.95 | 34,716 | -0.84(-0.17%) |
May 07, 2015 | 482.11 | 485.32 | 479.90 | 481.80 | 41,118 | -2.69(-0.55%) |
May 06, 2015 | 485.69 | 486.11 | 480.53 | 484.48 | 112,444 | -0.79(-0.16%) |
May 05, 2015 | 485.75 | 487.11 | 483.22 | 485.27 | 70,851 | -2.05(-0.42%) |
May 04, 2015 | 488.59 | 490.22 | 485.85 | 487.32 | 69,220 | -2.37(-0.48%) |
May 01, 2015 | 481.64 | 489.90 | 480.80 | 489.69 | 45,823 | +8.32(+1.73%) |
Apr 30, 2015 | 487.01 | 487.01 | 477.58 | 481.38 | 82,529 | -5.42(-1.11%) |
Apr 29, 2015 | 473.90 | 494.49 | 473.85 | 486.80 | 94,148 | +23.06(+4.97%) |
Apr 28, 2015 | 460.11 | 464.48 | 459.95 | 463.74 | 27,706 | +2.58(+0.56%) |
Apr 27, 2015 | 462.42 | 464.32 | 459.58 | 461.16 | 27,484 | -0.58(-0.13%) |
Apr 24, 2015 | 462.11 | 463.05 | 459.31 | 461.74 | 58,317 | +0.79(+0.17%) |
Apr 23, 2015 | 459.63 | 462.84 | 459.47 | 460.95 | 29,434 | +0.26(+0.06%) |
Apr 22, 2015 | 460.42 | 462.00 | 459.00 | 460.68 | 24,411 | +1.11(+0.24%) |
Apr 21, 2015 | 463.84 | 464.05 | 456.58 | 459.58 | 41,385 | -0.58(-0.13%) |
Apr 20, 2015 | 460.79 | 461.95 | 457.68 | 460.16 | 30,193 | +2.63(+0.58%) |
Apr 17, 2015 | 461.26 | 463.11 | 456.37 | 457.52 | 32,828 | -7.00(-1.51%) |
Apr 16, 2015 | 462.16 | 464.63 | 460.63 | 464.53 | 29,287 | +2.42(+0.52%) |
Apr 15, 2015 | 462.37 | 466.69 | 459.95 | 462.11 | 25,800 | +1.21(+0.26%) |
Apr 14, 2015 | 460.31 | 463.42 | 457.52 | 460.89 | 37,942 | -0.84(-0.18%) |
Apr 13, 2015 | 462.16 | 465.58 | 459.89 | 461.74 | 31,534 | +1.05(+0.23%) |
Apr 10, 2015 | 461.63 | 465.05 | 459.31 | 460.68 | 26,909 | -0.58(-0.13%) |
Apr 09, 2015 | 464.42 | 466.74 | 459.11 | 461.26 | 24,507 | -2.53(-0.54%) |
Apr 08, 2015 | 467.32 | 470.11 | 460.74 | 463.79 | 54,592 | -2.63(-0.56%) |
Apr 07, 2015 | 460.79 | 469.53 | 458.42 | 466.42 | 77,091 | +5.11(+1.11%) |
Apr 06, 2015 | 462.79 | 462.79 | 452.89 | 461.32 | 343,266 | -3.26(-0.70%) |
Apr 02, 2015 | 460.31 | 464.58 | 464.58 | 464.58 | 149,345 | -4.63(-0.99%) |
Apr 01, 2015 | 472.11 | 473.53 | 461.67 | 469.21 | 91,161 | -2.32(-0.49%) |
Mar 31, 2015 | 476.53 | 479.48 | 469.90 | 471.53 | 67,667 | -7.37(-1.54%) |
Mar 30, 2015 | 477.74 | 481.80 | 475.79 | 478.90 | 55,213 | +5.21(+1.10%) |
Mar 27, 2015 | 477.37 | 480.69 | 473.32 | 473.69 | 44,141 | -3.84(-0.80%) |
Mar 26, 2015 | 476.48 | 482.48 | 474.16 | 477.53 | 41,872 | -3.79(-0.79%) |
Mar 25, 2015 | 493.75 | 496.04 | 478.16 | 481.32 | 41,505 | -12.69(-2.57%) |
Mar 24, 2015 | 492.06 | 496.43 | 489.85 | 494.01 | 51,294 | +2.79(+0.57%) |
Mar 23, 2015 | 492.91 | 494.70 | 490.06 | 491.22 | 20,584 | -0.16(-0.03%) |
Mar 20, 2015 | 494.91 | 494.91 | 487.11 | 491.38 | 31,022 | +0.11(+0.02%) |
Mar 19, 2015 | 486.90 | 491.43 | 486.22 | 491.27 | 46,014 | +4.37(+0.90%) |
Mar 18, 2015 | 481.43 | 488.32 | 477.11 | 486.90 | 32,807 | +6.37(+1.33%) |
Mar 17, 2015 | 481.69 | 483.69 | 477.27 | 480.53 | 50,387 | -4.58(-0.94%) |
Mar 16, 2015 | 482.27 | 491.17 | 476.37 | 485.11 | 64,086 | +1.68(+0.35%) |
Mar 13, 2015 | 489.59 | 493.06 | 482.22 | 483.43 | 45,270 | -8.00(-1.63%) |
Mar 12, 2015 | 486.01 | 492.80 | 484.96 | 491.43 | 29,829 | +5.47(+1.13%) |
Mar 11, 2015 | 485.85 | 486.54 | 481.11 | 485.96 | 56,167 | +1.58(+0.33%) |
Mar 10, 2015 | 488.69 | 488.96 | 484.32 | 484.38 | 37,575 | -7.42(-1.51%) |
Mar 09, 2015 | 492.75 | 494.85 | 488.27 | 491.80 | 30,201 | +1.11(+0.23%) |
Mar 06, 2015 | 495.91 | 503.96 | 488.22 | 490.69 | 50,766 | -6.90(-1.39%) |
Mar 05, 2015 | 502.49 | 502.75 | 495.01 | 497.59 | 47,500 | -2.26(-0.45%) |
Mar 04, 2015 | 499.07 | 499.38 | 492.48 | 499.86 | 46,681 | +0.47(+0.09%) |
Mar 03, 2015 | 500.17 | 500.17 | 495.70 | 499.38 | 36,321 | -1.00(-0.20%) |