Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 397.30 | 399.30 | 391.50 | 398.00 | 5,935 | -0.40(-0.10%) |
May 28, 2015 | 391.70 | 399.10 | 391.10 | 398.40 | 6,106 | +4.20(+1.07%) |
May 27, 2015 | 391.70 | 396.60 | 389.70 | 394.20 | 4,296 | +2.10(+0.54%) |
May 26, 2015 | 396.90 | 396.90 | 387.90 | 392.10 | 5,144 | -6.40(-1.61%) |
May 22, 2015 | 400.00 | 398.50 | 398.50 | 398.50 | 6,960 | -2.70(-0.67%) |
May 21, 2015 | 399.20 | 406.10 | 397.95 | 401.20 | 4,340 | +0.40(+0.10%) |
May 20, 2015 | 402.50 | 404.00 | 398.79 | 400.80 | 2,991 | -1.30(-0.32%) |
May 19, 2015 | 398.60 | 403.90 | 395.75 | 402.10 | 6,007 | +3.60(+0.90%) |
May 18, 2015 | 395.60 | 399.80 | 392.50 | 398.50 | 4,926 | +0.40(+0.10%) |
May 15, 2015 | 397.30 | 404.00 | 393.50 | 398.10 | 14,019 | +0.90(+0.23%) |
May 14, 2015 | 395.60 | 398.90 | 394.00 | 397.20 | 6,362 | +3.40(+0.86%) |
May 13, 2015 | 394.60 | 396.10 | 391.00 | 393.80 | 7,140 | +0.80(+0.20%) |
May 12, 2015 | 391.40 | 394.60 | 386.70 | 393.00 | 4,493 | -2.40(-0.61%) |
May 11, 2015 | 393.10 | 397.00 | 393.10 | 395.40 | 5,270 | +3.40(+0.87%) |
May 08, 2015 | 393.60 | 394.30 | 390.00 | 392.00 | 12,441 | +1.30(+0.33%) |
May 07, 2015 | 387.80 | 393.50 | 386.90 | 390.70 | 7,106 | +1.70(+0.44%) |
May 06, 2015 | 390.10 | 393.70 | 384.60 | 389.00 | 10,282 | -0.70(-0.18%) |
May 05, 2015 | 404.50 | 410.10 | 389.00 | 389.70 | 14,241 | -16.80(-4.13%) |
May 04, 2015 | 393.80 | 412.20 | 393.80 | 406.50 | 13,235 | +14.80(+3.78%) |
May 01, 2015 | 390.80 | 394.10 | 388.20 | 391.70 | 5,975 | +0.90(+0.23%) |
Apr 30, 2015 | 399.40 | 399.50 | 389.40 | 390.80 | 8,168 | -9.90(-2.47%) |
Apr 29, 2015 | 406.00 | 406.00 | 399.50 | 400.70 | 7,773 | -8.00(-1.96%) |
Apr 28, 2015 | 405.00 | 409.70 | 401.70 | 408.70 | 4,449 | +4.90(+1.21%) |
Apr 27, 2015 | 404.30 | 410.70 | 403.10 | 403.80 | 5,962 | +0.40(+0.10%) |
Apr 24, 2015 | 411.60 | 411.60 | 402.20 | 403.40 | 5,579 | -3.50(-0.86%) |
Apr 23, 2015 | 404.70 | 409.80 | 404.10 | 406.90 | 6,315 | +1.00(+0.25%) |
Apr 22, 2015 | 407.20 | 409.90 | 402.80 | 405.90 | 5,045 | -0.10(-0.02%) |
Apr 21, 2015 | 405.20 | 407.40 | 399.70 | 406.00 | 6,188 | +2.50(+0.62%) |
Apr 20, 2015 | 401.50 | 407.30 | 400.13 | 403.50 | 4,733 | +5.60(+1.41%) |
Apr 17, 2015 | 401.90 | 402.70 | 397.20 | 397.90 | 14,432 | -6.60(-1.63%) |
Apr 16, 2015 | 400.60 | 408.60 | 398.60 | 404.50 | 13,848 | +4.60(+1.15%) |
Apr 15, 2015 | 394.30 | 402.80 | 389.50 | 399.90 | 27,188 | +14.10(+3.65%) |
Apr 14, 2015 | 384.80 | 387.70 | 380.10 | 385.80 | 5,671 | +1.00(+0.26%) |
Apr 13, 2015 | 387.60 | 392.20 | 384.20 | 384.80 | 5,918 | -3.40(-0.88%) |
Apr 10, 2015 | 392.60 | 392.60 | 386.90 | 388.20 | 6,846 | -3.20(-0.82%) |
Apr 09, 2015 | 391.80 | 396.40 | 388.20 | 391.40 | 25,865 | -1.60(-0.41%) |
Apr 08, 2015 | 394.50 | 398.50 | 383.00 | 393.00 | 17,962 | -6.50(-1.63%) |
Apr 07, 2015 | 394.00 | 400.00 | 390.00 | 399.50 | 17,546 | +4.40(+1.11%) |
Apr 06, 2015 | 390.40 | 397.40 | 389.85 | 395.10 | 24,264 | +4.80(+1.23%) |
Apr 02, 2015 | 388.60 | 390.30 | 390.30 | 390.30 | 6,200 | +0.60(+0.15%) |
Apr 01, 2015 | 388.00 | 390.80 | 384.70 | 389.70 | 7,000 | -0.10(-0.03%) |
Mar 31, 2015 | 390.80 | 392.40 | 386.50 | 389.80 | 4,945 | -4.60(-1.17%) |
Mar 30, 2015 | 398.70 | 398.70 | 392.60 | 394.40 | 4,716 | -1.30(-0.33%) |
Mar 27, 2015 | 388.90 | 396.45 | 388.10 | 395.70 | 9,475 | +6.00(+1.54%) |
Mar 26, 2015 | 387.10 | 390.90 | 382.80 | 389.70 | 6,330 | +2.60(+0.67%) |
Mar 25, 2015 | 386.30 | 389.40 | 381.60 | 387.10 | 8,739 | +2.00(+0.52%) |
Mar 24, 2015 | 383.60 | 387.00 | 380.80 | 385.10 | 8,075 | +0.10(+0.03%) |
Mar 23, 2015 | 391.50 | 395.10 | 383.40 | 385.00 | 7,651 | -5.60(-1.43%) |
Mar 20, 2015 | 388.00 | 393.00 | 382.50 | 390.60 | 12,609 | +5.60(+1.45%) |
Mar 19, 2015 | 381.40 | 388.90 | 380.90 | 385.00 | 10,059 | +1.70(+0.44%) |
Mar 18, 2015 | 371.40 | 385.10 | 368.98 | 383.30 | 12,663 | +10.60(+2.84%) |
Mar 17, 2015 | 373.20 | 376.40 | 370.00 | 372.70 | 8,152 | -2.90(-0.77%) |
Mar 16, 2015 | 376.70 | 378.80 | 373.10 | 375.60 | 6,894 | +1.60(+0.43%) |
Mar 13, 2015 | 370.40 | 375.20 | 364.20 | 374.00 | 7,579 | +2.10(+0.56%) |
Mar 12, 2015 | 363.90 | 373.80 | 363.90 | 371.90 | 9,860 | +11.10(+3.08%) |
Mar 11, 2015 | 360.20 | 364.30 | 356.00 | 360.80 | 11,471 | +1.50(+0.42%) |
Mar 10, 2015 | 365.10 | 368.30 | 358.50 | 359.30 | 12,690 | -8.20(-2.23%) |
Mar 09, 2015 | 370.30 | 371.80 | 364.80 | 367.50 | 11,822 | -2.30(-0.62%) |
Mar 06, 2015 | 368.60 | 373.20 | 367.00 | 369.80 | 12,425 | -2.40(-0.64%) |
Mar 05, 2015 | 369.00 | 377.30 | 366.80 | 372.20 | 21,336 | +2.70(+0.73%) |
Mar 04, 2015 | 371.30 | 373.70 | 365.40 | 369.50 | 11,296 | -5.20(-1.39%) |
Mar 03, 2015 | 380.40 | 383.40 | 373.30 | 374.70 | 8,003 | -7.80(-2.04%) |