Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 512.20 | 514.80 | 505.62 | 510.13 | 635,786 | +5.16(+1.02%) |
Jun 29, 2015 | 514.59 | 520.50 | 504.52 | 504.97 | 600,411 | -15.66(-3.01%) |
Jun 26, 2015 | 522.53 | 524.72 | 513.66 | 520.63 | 408,218 | +1.39(+0.27%) |
Jun 25, 2015 | 517.97 | 525.95 | 516.60 | 519.24 | 483,159 | +2.65(+0.51%) |
Jun 24, 2015 | 519.01 | 522.23 | 513.43 | 516.59 | 454,908 | -4.46(-0.86%) |
Jun 23, 2015 | 522.16 | 523.62 | 514.00 | 521.05 | 474,535 | +0.34(+0.07%) |
Jun 22, 2015 | 526.85 | 532.00 | 518.16 | 520.71 | 751,839 | -1.57(-0.30%) |
Jun 19, 2015 | 531.64 | 533.62 | 520.96 | 522.28 | 1,150,932 | -5.69(-1.08%) |
Jun 18, 2015 | 515.11 | 533.17 | 514.98 | 527.97 | 997,268 | +15.08(+2.94%) |
Jun 17, 2015 | 501.76 | 515.00 | 501.76 | 512.89 | 851,505 | +11.13(+2.22%) |
Jun 16, 2015 | 498.18 | 505.15 | 497.06 | 501.76 | 639,013 | +2.70(+0.54%) |
Jun 15, 2015 | 490.11 | 499.90 | 482.92 | 499.06 | 1,302,461 | +6.77(+1.38%) |
Jun 12, 2015 | 499.44 | 500.78 | 490.87 | 492.29 | 983,899 | -8.81(-1.76%) |
Jun 11, 2015 | 513.29 | 514.85 | 499.90 | 501.10 | 1,115,545 | -11.22(-2.19%) |
Jun 10, 2015 | 505.73 | 513.73 | 498.60 | 512.32 | 1,810,549 | -13.77(-2.62%) |
Jun 08, 2015 | 540.98 | 526.09 | 526.09 | 526.09 | 8,960 | -13.31(-2.47%) |
Jun 05, 2015 | 519.40 | 539.80 | 516.85 | 539.40 | 1,205,629 | +20.78(+4.01%) |
Jun 04, 2015 | 510.84 | 519.80 | 510.19 | 518.62 | 816,683 | +4.40(+0.86%) |
Jun 03, 2015 | 509.64 | 514.91 | 508.77 | 514.22 | 627,927 | +5.32(+1.05%) |
Jun 02, 2015 | 511.25 | 512.95 | 505.25 | 508.90 | 641,752 | -4.91(-0.96%) |
Jun 01, 2015 | 517.08 | 517.08 | 505.12 | 513.81 | 551,229 | +1.25(+0.24%) |
May 29, 2015 | 509.51 | 517.18 | 509.45 | 512.56 | 763,502 | +0.44(+0.09%) |
May 28, 2015 | 512.11 | 514.32 | 509.46 | 512.12 | 702,540 | -3.25(-0.63%) |
May 27, 2015 | 509.05 | 515.80 | 505.55 | 515.37 | 625,680 | +8.74(+1.73%) |
May 26, 2015 | 511.80 | 513.93 | 503.16 | 506.63 | 774,506 | -7.25(-1.41%) |
May 22, 2015 | 513.74 | 513.88 | 513.88 | 513.88 | 771,400 | -2.12(-0.41%) |
May 21, 2015 | 513.09 | 518.20 | 510.20 | 516.00 | 864,253 | +3.23(+0.63%) |
May 20, 2015 | 507.50 | 516.81 | 503.42 | 512.77 | 822,440 | +8.62(+1.71%) |
May 19, 2015 | 495.51 | 506.25 | 493.31 | 504.15 | 711,560 | +7.41(+1.49%) |
May 18, 2015 | 488.01 | 500.36 | 487.81 | 496.74 | 707,303 | +7.73(+1.58%) |
May 15, 2015 | 495.00 | 498.49 | 486.23 | 489.01 | 466,844 | -2.42(-0.49%) |
May 14, 2015 | 481.66 | 492.22 | 474.00 | 491.43 | 788,522 | +13.97(+2.93%) |
May 13, 2015 | 479.67 | 480.27 | 473.00 | 477.46 | 610,915 | -1.94(-0.40%) |
May 12, 2015 | 474.99 | 480.95 | 465.26 | 479.40 | 680,828 | +1.84(+0.39%) |
May 11, 2015 | 484.26 | 488.00 | 476.62 | 477.56 | 641,252 | -3.73(-0.78%) |
May 08, 2015 | 470.00 | 484.85 | 470.00 | 481.29 | 1,415,222 | +12.67(+2.70%) |
May 07, 2015 | 480.01 | 482.99 | 462.00 | 468.62 | 1,340,388 | -1.39(-0.30%) |
May 06, 2015 | 469.16 | 478.00 | 465.81 | 470.01 | 844,687 | +4.51(+0.97%) |
May 05, 2015 | 472.16 | 473.10 | 462.29 | 465.50 | 552,709 | -8.67(-1.83%) |
May 04, 2015 | 473.45 | 477.73 | 470.54 | 474.17 | 592,121 | +3.01(+0.64%) |
May 01, 2015 | 463.02 | 474.97 | 462.45 | 471.16 | 710,998 | +13.70(+2.99%) |
Apr 30, 2015 | 467.28 | 471.22 | 451.59 | 457.46 | 683,158 | -12.24(-2.61%) |
Apr 29, 2015 | 463.87 | 473.59 | 461.11 | 469.70 | 808,637 | +3.36(+0.72%) |
Apr 28, 2015 | 474.53 | 477.55 | 459.00 | 466.34 | 910,648 | -7.14(-1.51%) |
Apr 27, 2015 | 483.61 | 485.75 | 467.20 | 473.48 | 1,113,532 | -6.61(-1.38%) |
Apr 24, 2015 | 479.16 | 486.00 | 475.02 | 480.09 | 909,087 | +0.01(+0.00%) |
Apr 23, 2015 | 478.00 | 482.00 | 475.07 | 480.08 | 1,070,674 | +7.45(+1.58%) |
Apr 22, 2015 | 464.92 | 477.10 | 463.84 | 472.63 | 978,730 | +9.41(+2.03%) |
Apr 21, 2015 | 454.75 | 463.73 | 450.02 | 463.22 | 1,177,412 | +10.80(+2.39%) |
Apr 20, 2015 | 449.82 | 455.88 | 445.39 | 452.42 | 346,602 | +4.90(+1.09%) |
Apr 17, 2015 | 451.58 | 455.78 | 442.60 | 447.52 | 676,056 | -9.90(-2.16%) |
Apr 16, 2015 | 454.55 | 458.30 | 452.97 | 457.42 | 603,697 | +3.53(+0.78%) |
Apr 15, 2015 | 457.00 | 457.00 | 445.01 | 453.89 | 617,190 | -1.18(-0.26%) |
Apr 14, 2015 | 455.94 | 458.86 | 449.02 | 455.07 | 444,118 | -1.91(-0.42%) |
Apr 13, 2015 | 460.94 | 469.90 | 456.57 | 456.98 | 479,254 | -4.41(-0.96%) |
Apr 10, 2015 | 456.63 | 463.47 | 454.42 | 461.39 | 588,316 | +6.35(+1.40%) |
Apr 09, 2015 | 452.33 | 458.44 | 449.51 | 455.04 | 465,256 | +1.85(+0.41%) |
Apr 08, 2015 | 444.37 | 458.94 | 440.05 | 453.19 | 563,777 | +11.54(+2.61%) |
Apr 07, 2015 | 440.19 | 454.20 | 440.19 | 441.65 | 508,055 | +1.42(+0.32%) |
Apr 06, 2015 | 434.25 | 445.75 | 434.01 | 440.23 | 631,824 | +1.96(+0.45%) |
Apr 02, 2015 | 443.18 | 438.27 | 438.27 | 438.27 | 797,800 | -2.91(-0.66%) |