Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 681.97 | 682.16 | 672.66 | 673.62 | 277,904 | -5.89(-0.87%) |
May 28, 2015 | 681.15 | 687.42 | 676.89 | 679.51 | 339,527 | -1.22(-0.18%) |
May 27, 2015 | 682.00 | 688.82 | 677.74 | 680.73 | 434,216 | -7.70(-1.12%) |
May 26, 2015 | 689.07 | 693.99 | 682.86 | 688.43 | 409,229 | -0.75(-0.11%) |
May 22, 2015 | 692.96 | 689.18 | 689.18 | 689.18 | 290,700 | -2.73(-0.39%) |
May 21, 2015 | 685.00 | 692.40 | 682.03 | 691.91 | 272,713 | +4.10(+0.60%) |
May 20, 2015 | 695.31 | 696.04 | 687.74 | 687.81 | 234,781 | -6.77(-0.97%) |
May 19, 2015 | 696.24 | 701.26 | 692.74 | 694.58 | 186,369 | +1.06(+0.15%) |
May 18, 2015 | 690.00 | 695.50 | 688.88 | 693.52 | 280,761 | +3.67(+0.53%) |
May 15, 2015 | 685.34 | 690.23 | 680.34 | 689.85 | 342,974 | +7.72(+1.13%) |
May 14, 2015 | 683.54 | 687.31 | 678.59 | 682.13 | 360,012 | +1.77(+0.26%) |
May 13, 2015 | 676.86 | 686.95 | 676.86 | 680.36 | 259,290 | +1.39(+0.20%) |
May 12, 2015 | 677.52 | 682.84 | 676.87 | 678.97 | 230,016 | +0.14(+0.02%) |
May 11, 2015 | 689.00 | 689.67 | 678.48 | 678.83 | 309,542 | -7.30(-1.06%) |
May 08, 2015 | 683.92 | 690.44 | 681.33 | 686.13 | 184,354 | +8.65(+1.28%) |
May 07, 2015 | 678.00 | 683.00 | 675.03 | 677.48 | 208,071 | +2.45(+0.36%) |
May 06, 2015 | 674.50 | 677.20 | 668.14 | 675.03 | 247,696 | +2.12(+0.32%) |
May 05, 2015 | 682.00 | 684.21 | 672.40 | 672.91 | 233,533 | -11.83(-1.73%) |
May 04, 2015 | 683.00 | 686.91 | 680.01 | 684.74 | 181,748 | +5.49(+0.81%) |
May 01, 2015 | 675.06 | 680.72 | 673.82 | 679.25 | 285,733 | +6.59(+0.98%) |
Apr 30, 2015 | 682.63 | 684.48 | 671.36 | 672.66 | 414,829 | -9.73(-1.43%) |
Apr 29, 2015 | 690.00 | 694.09 | 681.13 | 682.39 | 263,871 | -10.66(-1.54%) |
Apr 28, 2015 | 691.68 | 694.52 | 688.60 | 693.05 | 207,507 | +0.67(+0.10%) |
Apr 27, 2015 | 702.73 | 703.23 | 691.81 | 692.38 | 229,379 | -9.62(-1.37%) |
Apr 24, 2015 | 705.00 | 705.00 | 700.06 | 702.00 | 229,531 | -0.33(-0.05%) |
Apr 23, 2015 | 695.00 | 703.11 | 695.00 | 702.33 | 412,544 | +8.92(+1.29%) |
Apr 22, 2015 | 691.00 | 694.52 | 683.56 | 693.41 | 525,340 | +2.68(+0.39%) |
Apr 21, 2015 | 692.41 | 695.12 | 684.36 | 690.73 | 274,532 | +1.37(+0.20%) |
Apr 20, 2015 | 685.76 | 692.41 | 685.73 | 689.36 | 206,957 | +5.93(+0.87%) |
Apr 17, 2015 | 686.38 | 689.45 | 681.40 | 683.43 | 306,916 | -8.97(-1.30%) |
Apr 16, 2015 | 690.00 | 694.30 | 686.12 | 692.40 | 304,766 | -1.77(-0.25%) |
Apr 15, 2015 | 698.00 | 699.25 | 689.14 | 694.17 | 277,826 | -1.64(-0.24%) |
Apr 14, 2015 | 696.09 | 699.00 | 690.24 | 695.81 | 199,324 | -3.24(-0.46%) |
Apr 13, 2015 | 699.00 | 704.45 | 696.15 | 699.05 | 163,828 | -2.68(-0.38%) |
Apr 10, 2015 | 698.65 | 702.25 | 696.03 | 701.73 | 157,092 | +5.96(+0.86%) |
Apr 09, 2015 | 696.56 | 699.64 | 690.82 | 695.77 | 252,066 | -2.47(-0.35%) |
Apr 08, 2015 | 690.91 | 699.95 | 690.60 | 698.24 | 236,414 | +5.13(+0.74%) |
Apr 07, 2015 | 694.96 | 698.94 | 690.47 | 693.11 | 253,330 | -2.34(-0.34%) |
Apr 06, 2015 | 684.77 | 699.19 | 684.20 | 695.45 | 371,663 | +6.34(+0.92%) |
Apr 02, 2015 | 691.86 | 689.11 | 689.11 | 689.11 | 339,600 | -3.82(-0.55%) |
Apr 01, 2015 | 687.00 | 693.57 | 678.60 | 692.93 | 421,002 | +10.77(+1.58%) |
Mar 31, 2015 | 683.06 | 683.06 | 682.16 | 682.16 | 422,402 | -7.22(-1.05%) |
Mar 30, 2015 | 682.58 | 690.87 | 681.80 | 689.38 | 277,787 | +8.04(+1.18%) |
Mar 27, 2015 | 664.15 | 682.00 | 662.12 | 681.34 | 384,841 | +19.30(+2.92%) |
Mar 26, 2015 | 661.11 | 662.50 | 652.19 | 662.04 | 212,148 | +1.32(+0.20%) |
Mar 25, 2015 | 669.48 | 671.41 | 660.06 | 660.72 | 233,874 | -6.73(-1.01%) |
Mar 24, 2015 | 671.19 | 675.85 | 664.98 | 667.45 | 249,404 | -3.82(-0.57%) |
Mar 23, 2015 | 664.93 | 671.83 | 663.24 | 671.27 | 439,681 | +8.84(+1.33%) |
Mar 20, 2015 | 666.25 | 671.15 | 662.05 | 662.43 | 350,246 | -4.96(-0.74%) |
Mar 19, 2015 | 667.75 | 672.47 | 661.51 | 667.39 | 178,389 | -0.03(-0.00%) |
Mar 18, 2015 | 663.41 | 671.29 | 659.01 | 667.42 | 247,978 | +5.24(+0.79%) |
Mar 17, 2015 | 659.40 | 665.29 | 658.51 | 662.18 | 225,703 | -3.23(-0.49%) |
Mar 16, 2015 | 658.39 | 665.78 | 657.27 | 665.41 | 232,582 | +10.75(+1.64%) |
Mar 13, 2015 | 654.46 | 657.86 | 647.56 | 654.66 | 178,357 | +1.90(+0.29%) |
Mar 12, 2015 | 647.39 | 656.39 | 645.52 | 652.76 | 238,964 | +8.95(+1.39%) |
Mar 11, 2015 | 640.00 | 649.97 | 640.00 | 643.81 | 386,329 | +0.76(+0.12%) |
Mar 10, 2015 | 650.43 | 650.43 | 640.81 | 643.05 | 338,796 | -7.84(-1.20%) |
Mar 09, 2015 | 644.53 | 651.14 | 644.12 | 650.89 | 236,927 | +5.69(+0.88%) |
Mar 06, 2015 | 647.46 | 652.86 | 644.39 | 645.20 | 277,852 | -5.77(-0.89%) |
Mar 05, 2015 | 655.85 | 657.88 | 646.85 | 650.97 | 345,216 | -1.51(-0.23%) |
Mar 04, 2015 | 653.47 | 651.90 | 644.22 | 652.48 | 448,444 | +0.58(+0.09%) |
Mar 03, 2015 | 671.14 | 674.76 | 648.99 | 651.90 | 666,699 | +2.37(+0.36%) |