Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 588.89 | 589.57 | 578.74 | 582.12 | 16,137 | -8.12(-1.38%) |
May 28, 2015 | 594.30 | 598.37 | 586.18 | 590.24 | 6,284 | -3.38(-0.57%) |
May 27, 2015 | 585.50 | 594.30 | 579.41 | 593.63 | 7,862 | +8.12(+1.39%) |
May 26, 2015 | 591.60 | 591.60 | 580.09 | 585.50 | 8,224 | -7.45(-1.26%) |
May 22, 2015 | 592.95 | 592.95 | 592.95 | 592.95 | 4,504 | -2.03(-0.34%) |
May 21, 2015 | 601.75 | 605.13 | 592.27 | 594.98 | 10,867 | -6.77(-1.12%) |
May 20, 2015 | 609.87 | 611.23 | 601.75 | 601.75 | 7,721 | -6.09(-1.00%) |
May 19, 2015 | 614.61 | 617.32 | 606.49 | 607.84 | 8,906 | -7.45(-1.21%) |
May 18, 2015 | 632.89 | 632.89 | 611.23 | 615.29 | 14,712 | -17.60(-2.78%) |
May 15, 2015 | 617.32 | 632.89 | 613.93 | 632.89 | 10,630 | +15.57(+2.52%) |
May 14, 2015 | 614.61 | 618.00 | 609.20 | 617.32 | 12,031 | +8.80(+1.45%) |
May 13, 2015 | 607.16 | 622.06 | 606.49 | 608.52 | 16,625 | -0.68(-0.11%) |
May 12, 2015 | 597.69 | 610.55 | 585.71 | 609.20 | 14,316 | +9.48(+1.58%) |
May 11, 2015 | 603.78 | 603.78 | 592.27 | 599.72 | 13,456 | -4.06(-0.67%) |
May 08, 2015 | 603.10 | 625.44 | 599.38 | 603.78 | 11,122 | +6.09(+1.02%) |
May 07, 2015 | 593.63 | 609.87 | 592.27 | 597.69 | 15,144 | +6.77(+1.15%) |
May 06, 2015 | 601.07 | 601.07 | 587.53 | 590.92 | 11,109 | -5.41(-0.91%) |
May 05, 2015 | 597.69 | 602.43 | 576.03 | 596.33 | 24,512 | -3.39(-0.56%) |
May 04, 2015 | 597.69 | 607.16 | 594.98 | 599.72 | 14,801 | +2.71(+0.45%) |
May 01, 2015 | 609.87 | 616.64 | 593.63 | 597.01 | 43,400 | -16.25(-2.65%) |
Apr 30, 2015 | 618.67 | 622.06 | 603.10 | 613.26 | 15,018 | -9.48(-1.52%) |
Apr 29, 2015 | 627.47 | 631.53 | 620.02 | 622.73 | 10,070 | -11.51(-1.81%) |
Apr 28, 2015 | 638.30 | 642.36 | 632.21 | 634.24 | 8,373 | -6.77(-1.06%) |
Apr 27, 2015 | 647.10 | 654.55 | 638.98 | 641.01 | 6,170 | -3.38(-0.53%) |
Apr 24, 2015 | 644.39 | 647.78 | 639.65 | 644.39 | 17,794 | +1.35(+0.21%) |
Apr 23, 2015 | 639.65 | 643.04 | 637.62 | 643.04 | 4,990 | +2.03(+0.32%) |
Apr 22, 2015 | 649.81 | 651.16 | 640.33 | 641.01 | 8,009 | -8.80(-1.35%) |
Apr 21, 2015 | 659.28 | 661.99 | 649.13 | 649.81 | 7,759 | -7.45(-1.13%) |
Apr 20, 2015 | 643.04 | 657.93 | 641.01 | 657.25 | 7,635 | +17.60(+2.75%) |
Apr 17, 2015 | 647.78 | 647.78 | 637.29 | 639.65 | 6,642 | -14.89(-2.28%) |
Apr 16, 2015 | 645.07 | 655.90 | 638.30 | 654.55 | 5,203 | +9.48(+1.47%) |
Apr 15, 2015 | 648.46 | 649.65 | 640.33 | 645.07 | 6,728 | +0.00(+0.00%) |
Apr 14, 2015 | 649.13 | 653.87 | 643.72 | 645.07 | 4,442 | -1.35(-0.21%) |
Apr 13, 2015 | 646.42 | 653.87 | 644.39 | 646.42 | 5,722 | -2.71(-0.42%) |
Apr 10, 2015 | 649.13 | 660.64 | 648.46 | 649.13 | 4,759 | +3.38(+0.52%) |
Apr 09, 2015 | 658.61 | 660.64 | 641.69 | 645.75 | 7,850 | -15.57(-2.35%) |
Apr 08, 2015 | 663.35 | 668.76 | 660.64 | 661.32 | 7,455 | +0.00(+0.00%) |
Apr 07, 2015 | 675.53 | 689.07 | 661.32 | 661.32 | 10,273 | -15.57(-2.30%) |
Apr 06, 2015 | 668.08 | 680.95 | 661.99 | 676.88 | 13,577 | +9.48(+1.42%) |
Apr 02, 2015 | 652.52 | 667.41 | 667.41 | 667.41 | 6,798 | +16.25(+2.49%) |
Apr 01, 2015 | 649.13 | 656.58 | 643.72 | 651.16 | 7,662 | +0.00(+0.00%) |
Mar 31, 2015 | 648.46 | 657.25 | 646.70 | 651.16 | 6,472 | +0.00(+0.00%) |
Mar 30, 2015 | 655.22 | 655.22 | 644.39 | 651.16 | 8,037 | -0.68(-0.10%) |
Mar 27, 2015 | 647.10 | 647.10 | 645.07 | 651.84 | 5,570 | +4.74(+0.73%) |
Mar 26, 2015 | 641.75 | 650.44 | 637.07 | 647.10 | 8,346 | +1.34(+0.21%) |
Mar 25, 2015 | 677.18 | 677.20 | 640.42 | 645.76 | 12,597 | -30.08(-4.45%) |
Mar 24, 2015 | 679.19 | 680.52 | 670.50 | 675.85 | 6,692 | -4.68(-0.69%) |
Mar 23, 2015 | 679.19 | 689.88 | 679.19 | 680.52 | 8,674 | +1.34(+0.20%) |
Mar 20, 2015 | 663.81 | 680.52 | 663.81 | 679.19 | 12,426 | +18.05(+2.73%) |
Mar 19, 2015 | 654.45 | 663.81 | 654.45 | 661.14 | 5,163 | +3.34(+0.51%) |
Mar 18, 2015 | 655.12 | 658.47 | 642.42 | 657.80 | 12,893 | +2.01(+0.31%) |
Mar 17, 2015 | 655.12 | 657.13 | 649.11 | 655.79 | 7,100 | -1.34(-0.20%) |
Mar 16, 2015 | 664.48 | 668.49 | 655.79 | 657.13 | 9,248 | -1.34(-0.20%) |
Mar 13, 2015 | 665.82 | 669.83 | 651.78 | 658.47 | 9,881 | -6.68(-1.01%) |
Mar 12, 2015 | 649.77 | 665.82 | 647.77 | 665.15 | 9,246 | +19.39(+3.00%) |
Mar 11, 2015 | 647.10 | 648.44 | 639.75 | 645.76 | 9,452 | -2.67(-0.41%) |
Mar 10, 2015 | 659.13 | 661.81 | 645.10 | 648.44 | 17,678 | -13.37(-2.02%) |
Mar 09, 2015 | 669.16 | 675.18 | 657.80 | 661.81 | 15,097 | -4.01(-0.60%) |
Mar 06, 2015 | 681.19 | 681.19 | 661.81 | 665.82 | 17,223 | -21.39(-3.11%) |
Mar 05, 2015 | 693.23 | 695.57 | 683.20 | 687.21 | 9,080 | -2.67(-0.39%) |
Mar 04, 2015 | 692.56 | 696.57 | 684.54 | 689.88 | 10,972 | -6.68(-0.96%) |
Mar 03, 2015 | 684.54 | 696.57 | 676.51 | 696.57 | 12,814 | +3.34(+0.48%) |