Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 718.59 | 725.91 | 712.16 | 717.54 | 397 | +7.77(+1.09%) |
May 28, 2015 | 709.77 | 709.77 | 709.77 | 709.77 | 17 | -29.57(-4.00%) |
May 26, 2015 | 735.02 | 741.59 | 735.02 | 739.35 | 0 | +24.17(+3.38%) |
May 22, 2015 | 714.41 | 715.18 | 715.18 | 715.18 | 60 | -1.61(-0.23%) |
May 21, 2015 | 718.44 | 719.03 | 716.79 | 716.79 | 54 | -0.45(-0.06%) |
May 20, 2015 | 717.24 | 717.24 | 717.24 | 717.24 | 12 | -16.73(-2.28%) |
May 18, 2015 | 733.97 | 733.97 | 733.97 | 733.97 | 5 | +4.77(+0.65%) |
May 15, 2015 | 726.06 | 729.20 | 726.06 | 729.20 | 46 | +3.14(+0.43%) |
May 14, 2015 | 726.06 | 726.06 | 726.06 | 726.06 | 24 | -23.15(-3.09%) |
May 13, 2015 | 743.83 | 749.21 | 743.83 | 749.21 | 41 | -5.44(-0.72%) |
May 12, 2015 | 755.63 | 766.38 | 754.64 | 754.64 | 674 | +6.48(+0.87%) |
May 11, 2015 | 741.59 | 748.61 | 741.59 | 748.16 | 161 | +5.83(+0.78%) |
May 08, 2015 | 743.98 | 743.98 | 741.64 | 742.34 | 58 | -27.08(-3.52%) |
May 07, 2015 | 774.30 | 774.60 | 769.41 | 769.41 | 155 | -14.76(-1.88%) |
May 06, 2015 | 772.06 | 784.17 | 772.06 | 784.17 | 71 | +46.32(+6.28%) |
May 04, 2015 | 737.86 | 737.86 | 737.86 | 737.86 | 0 | -1.94(-0.26%) |
May 01, 2015 | 740.20 | 740.20 | 739.80 | 739.80 | 26 | -20.31(-2.67%) |
Apr 30, 2015 | 742.49 | 760.11 | 742.49 | 760.11 | 145 | +26.74(+3.65%) |
Apr 29, 2015 | 733.52 | 733.52 | 733.38 | 733.38 | 18 | +11.05(+1.53%) |
Apr 28, 2015 | 725.16 | 725.16 | 722.32 | 722.32 | 60 | -6.72(-0.92%) |
Apr 27, 2015 | 730.84 | 730.84 | 728.97 | 729.04 | 77 | -4.63(-0.63%) |
Apr 24, 2015 | 734.87 | 740.10 | 733.23 | 733.67 | 353 | -11.65(-1.56%) |
Apr 23, 2015 | 757.12 | 759.23 | 745.32 | 745.32 | 289 | -20.02(-2.62%) |
Apr 21, 2015 | 759.51 | 765.34 | 759.51 | 765.34 | 5 | -5.38(-0.70%) |
Apr 20, 2015 | 775.20 | 775.20 | 770.27 | 770.72 | 266 | -24.35(-3.06%) |
Apr 17, 2015 | 793.27 | 799.24 | 793.27 | 795.06 | 113 | +26.44(+3.44%) |
Apr 16, 2015 | 772.34 | 772.34 | 768.62 | 768.62 | 60 | -7.47(-0.96%) |
Apr 15, 2015 | 776.54 | 776.54 | 775.79 | 776.09 | 92 | -8.51(-1.09%) |
Apr 14, 2015 | 786.19 | 786.19 | 784.61 | 784.61 | 38 | +8.66(+1.12%) |
Apr 13, 2015 | 775.94 | 775.94 | 775.94 | 775.94 | 34 | -0.30(-0.04%) |
Apr 10, 2015 | 776.24 | 776.24 | 776.24 | 776.24 | 21 | -6.12(-0.78%) |
Apr 09, 2015 | 791.63 | 791.63 | 782.37 | 782.37 | 61 | -5.98(-0.76%) |
Apr 08, 2015 | 794.03 | 794.03 | 788.34 | 788.34 | 20 | -3.16(-0.40%) |
Apr 07, 2015 | 790.88 | 792.82 | 782.37 | 791.50 | 59 | -17.60(-2.18%) |
Apr 06, 2015 | 819.56 | 819.56 | 809.10 | 809.10 | 20 | -0.45(-0.06%) |
Apr 01, 2015 | 813.88 | 809.55 | 809.55 | 809.55 | 267 | -3.59(-0.44%) |
Mar 27, 2015 | 808.50 | 813.13 | 813.13 | 813.13 | 73 | +6.84(+0.85%) |
Mar 26, 2015 | 821.50 | 822.54 | 802.14 | 806.29 | 534 | +1.97(+0.25%) |
Mar 25, 2015 | 790.43 | 805.22 | 790.43 | 804.32 | 154 | +40.48(+5.30%) |
Mar 24, 2015 | 754.29 | 763.85 | 754.29 | 763.85 | 34 | +8.96(+1.19%) |
Mar 23, 2015 | 759.27 | 759.27 | 754.75 | 754.88 | 140 | -1.49(-0.20%) |
Mar 20, 2015 | 754.14 | 756.38 | 754.14 | 756.38 | 57 | -11.95(-1.56%) |
Mar 19, 2015 | 765.64 | 768.33 | 765.64 | 768.33 | 29 | -1.49(-0.19%) |
Mar 18, 2015 | 785.95 | 785.95 | 766.98 | 769.82 | 103 | -15.98(-2.03%) |
Mar 17, 2015 | 791.48 | 791.63 | 783.86 | 785.80 | 449 | -10.46(-1.31%) |
Mar 16, 2015 | 806.56 | 806.56 | 795.51 | 796.26 | 51 | -22.87(-2.79%) |
Mar 13, 2015 | 801.63 | 819.77 | 801.63 | 819.12 | 115 | +17.79(+2.22%) |
Mar 12, 2015 | 807.46 | 807.46 | 801.34 | 801.34 | 543 | -7.17(-0.89%) |
Mar 11, 2015 | 797.00 | 809.10 | 797.00 | 808.50 | 255 | +8.51(+1.06%) |
Mar 10, 2015 | 784.31 | 799.99 | 784.31 | 799.99 | 113 | +38.24(+5.02%) |
Mar 09, 2015 | 773.25 | 773.25 | 761.75 | 761.75 | 63 | -12.25(-1.58%) |
Mar 06, 2015 | 772.13 | 774.73 | 772.13 | 774.00 | 31 | +17.92(+2.37%) |
Mar 04, 2015 | 754.43 | 756.08 | 754.43 | 756.08 | 6 | +3.14(+0.42%) |
Mar 03, 2015 | 745.47 | 753.54 | 745.47 | 752.94 | 67 | +8.81(+1.18%) |