Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 624.08 | 641.62 | 620.66 | 630.92 | 186,117 | +9.41(+1.51%) |
May 28, 2015 | 628.78 | 631.35 | 612.10 | 621.51 | 126,670 | -12.41(-1.96%) |
May 27, 2015 | 625.79 | 636.05 | 615.52 | 633.92 | 167,514 | +2.57(+0.41%) |
May 26, 2015 | 658.30 | 659.58 | 620.66 | 631.35 | 200,457 | -40.63(-6.05%) |
May 22, 2015 | 668.14 | 671.99 | 671.99 | 671.99 | 87,942 | -5.56(-0.82%) |
May 21, 2015 | 665.14 | 690.16 | 663.00 | 677.55 | 150,420 | +18.39(+2.79%) |
May 20, 2015 | 643.75 | 661.72 | 630.07 | 659.15 | 150,462 | +20.10(+3.15%) |
May 19, 2015 | 660.01 | 661.72 | 631.78 | 639.05 | 168,946 | -31.23(-4.66%) |
May 18, 2015 | 663.86 | 672.41 | 654.02 | 670.27 | 108,486 | +8.13(+1.23%) |
May 15, 2015 | 665.57 | 671.13 | 653.59 | 662.15 | 135,827 | -5.13(-0.77%) |
May 14, 2015 | 687.38 | 692.09 | 666.00 | 667.28 | 110,727 | -16.25(-2.38%) |
May 13, 2015 | 698.93 | 700.22 | 673.27 | 683.53 | 155,028 | -10.27(-1.48%) |
May 12, 2015 | 685.25 | 695.51 | 670.70 | 693.80 | 139,413 | +11.12(+1.63%) |
May 11, 2015 | 698.08 | 698.93 | 675.84 | 682.68 | 137,051 | -14.97(-2.15%) |
May 08, 2015 | 682.68 | 698.93 | 664.71 | 697.65 | 154,798 | +26.95(+4.02%) |
May 07, 2015 | 694.23 | 695.08 | 666.00 | 670.70 | 167,397 | -27.80(-3.98%) |
May 06, 2015 | 717.33 | 720.32 | 693.37 | 698.50 | 183,929 | -4.28(-0.61%) |
May 05, 2015 | 718.61 | 726.74 | 697.22 | 702.78 | 190,866 | -2.14(-0.30%) |
May 04, 2015 | 708.77 | 711.76 | 695.94 | 704.92 | 112,528 | -0.86(-0.12%) |
May 01, 2015 | 710.05 | 720.15 | 691.88 | 705.78 | 186,774 | -8.55(-1.20%) |
Apr 30, 2015 | 709.63 | 725.03 | 697.65 | 714.33 | 241,786 | +9.84(+1.40%) |
Apr 29, 2015 | 666.42 | 717.54 | 666.42 | 704.49 | 235,748 | +32.94(+4.90%) |
Apr 28, 2015 | 657.87 | 675.41 | 656.16 | 671.56 | 150,561 | +11.12(+1.68%) |
Apr 27, 2015 | 659.15 | 676.69 | 657.87 | 660.44 | 172,339 | +17.11(+2.66%) |
Apr 24, 2015 | 663.43 | 665.14 | 638.62 | 643.33 | 156,479 | -22.67(-3.40%) |
Apr 23, 2015 | 649.32 | 673.27 | 648.89 | 666.00 | 228,138 | +22.24(+3.46%) |
Apr 22, 2015 | 644.61 | 649.74 | 624.51 | 643.75 | 318,892 | +29.09(+4.73%) |
Apr 21, 2015 | 636.05 | 638.19 | 611.67 | 614.67 | 208,190 | -21.81(-3.43%) |
Apr 20, 2015 | 629.64 | 645.89 | 627.50 | 636.48 | 152,511 | +6.84(+1.09%) |
Apr 17, 2015 | 653.16 | 653.16 | 621.94 | 629.64 | 213,336 | -26.09(-3.98%) |
Apr 16, 2015 | 660.01 | 676.48 | 651.45 | 655.73 | 161,754 | -7.27(-1.10%) |
Apr 15, 2015 | 663.43 | 680.97 | 658.30 | 663.00 | 296,469 | +7.27(+1.11%) |
Apr 14, 2015 | 638.19 | 659.15 | 637.34 | 655.73 | 145,609 | +23.95(+3.79%) |
Apr 13, 2015 | 629.21 | 640.33 | 623.22 | 631.78 | 133,337 | -1.28(-0.20%) |
Apr 10, 2015 | 630.07 | 634.77 | 621.08 | 633.06 | 116,366 | +8.56(+1.37%) |
Apr 09, 2015 | 613.38 | 633.92 | 611.67 | 624.51 | 228,807 | +16.68(+2.74%) |
Apr 08, 2015 | 639.05 | 643.33 | 605.68 | 607.82 | 244,951 | -28.66(-4.50%) |
Apr 07, 2015 | 633.49 | 645.47 | 626.21 | 636.48 | 167,473 | +0.43(+0.07%) |
Apr 06, 2015 | 609.11 | 639.90 | 608.68 | 636.05 | 221,646 | +34.22(+5.69%) |
Apr 02, 2015 | 599.27 | 601.84 | 601.84 | 601.84 | 229,015 | -0.43(-0.07%) |
Apr 01, 2015 | 587.72 | 611.67 | 586.01 | 602.26 | 224,884 | +18.39(+3.15%) |
Mar 31, 2015 | 582.16 | 592.00 | 573.18 | 583.87 | 160,917 | +0.43(+0.07%) |
Mar 30, 2015 | 576.60 | 590.29 | 568.90 | 583.44 | 193,412 | +14.54(+2.56%) |
Mar 27, 2015 | 575.32 | 576.60 | 554.36 | 568.90 | 164,904 | -14.12(-2.42%) |
Mar 26, 2015 | 589.00 | 598.84 | 567.19 | 583.01 | 241,547 | +2.14(+0.37%) |
Mar 25, 2015 | 574.46 | 597.13 | 569.33 | 580.88 | 214,654 | +14.54(+2.57%) |
Mar 24, 2015 | 573.60 | 578.74 | 552.64 | 566.33 | 216,964 | +3.00(+0.53%) |
Mar 23, 2015 | 567.19 | 589.43 | 562.48 | 563.34 | 324,465 | +0.86(+0.15%) |
Mar 20, 2015 | 554.36 | 572.75 | 551.79 | 562.48 | 1,399,742 | +15.40(+2.81%) |
Mar 19, 2015 | 537.67 | 553.93 | 536.39 | 547.08 | 164,897 | -6.42(-1.16%) |
Mar 18, 2015 | 513.72 | 561.84 | 508.59 | 553.50 | 233,824 | +32.94(+6.33%) |
Mar 17, 2015 | 502.60 | 523.77 | 502.17 | 520.56 | 175,522 | +10.69(+2.10%) |
Mar 16, 2015 | 503.88 | 511.58 | 488.06 | 509.87 | 188,032 | -1.71(-0.33%) |
Mar 13, 2015 | 506.88 | 512.44 | 495.33 | 511.58 | 144,580 | -0.86(-0.17%) |
Mar 12, 2015 | 522.70 | 527.41 | 507.73 | 512.44 | 148,503 | -8.55(-1.64%) |
Mar 11, 2015 | 496.18 | 522.27 | 491.05 | 520.99 | 231,060 | +24.81(+5.00%) |
Mar 10, 2015 | 519.28 | 526.12 | 496.18 | 496.18 | 245,683 | -33.36(-6.30%) |
Mar 09, 2015 | 535.53 | 549.22 | 526.98 | 529.55 | 181,906 | -13.26(-2.44%) |
Mar 06, 2015 | 552.64 | 568.04 | 542.38 | 542.81 | 170,736 | -16.25(-2.91%) |
Mar 05, 2015 | 545.44 | 562.04 | 540.33 | 559.06 | 214,281 | +12.35(+2.26%) |
Mar 04, 2015 | 539.48 | 547.67 | 527.55 | 546.71 | 212,016 | +9.79(+1.82%) |
Mar 03, 2015 | 521.59 | 556.51 | 521.59 | 536.92 | 271,882 | +2.98(+0.56%) |