Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 590.60 | 590.60 | 585.76 | 589.62 | 41,350 | -0.98(-0.17%) |
May 28, 2015 | 594.92 | 604.69 | 590.09 | 590.60 | 40,862 | -6.45(-1.08%) |
May 27, 2015 | 591.83 | 599.71 | 579.17 | 597.05 | 46,040 | +6.21(+1.05%) |
May 26, 2015 | 596.78 | 604.49 | 588.79 | 590.85 | 51,308 | -7.04(-1.18%) |
May 22, 2015 | 597.85 | 597.88 | 597.88 | 597.88 | 71,203 | -0.28(-0.05%) |
May 21, 2015 | 597.59 | 600.45 | 592.24 | 598.16 | 85,622 | -3.21(-0.53%) |
May 20, 2015 | 576.96 | 605.03 | 575.30 | 601.37 | 135,624 | +29.99(+5.25%) |
May 19, 2015 | 562.32 | 571.38 | 560.50 | 571.38 | 35,609 | +12.10(+2.16%) |
May 18, 2015 | 543.04 | 561.55 | 540.08 | 559.28 | 30,359 | +13.25(+2.43%) |
May 15, 2015 | 550.53 | 550.53 | 539.57 | 546.03 | 47,724 | -4.50(-0.82%) |
May 14, 2015 | 547.72 | 567.06 | 541.20 | 550.53 | 90,515 | +6.95(+1.28%) |
May 13, 2015 | 540.40 | 546.54 | 539.02 | 543.58 | 64,815 | +3.24(+0.60%) |
May 12, 2015 | 527.76 | 540.49 | 523.80 | 540.35 | 45,908 | +10.73(+2.03%) |
May 11, 2015 | 530.72 | 531.26 | 523.72 | 529.62 | 67,668 | -1.65(-0.31%) |
May 08, 2015 | 534.57 | 536.76 | 528.63 | 531.26 | 44,790 | -0.93(-0.17%) |
May 07, 2015 | 529.96 | 537.04 | 528.61 | 532.19 | 80,063 | +2.24(+0.42%) |
May 06, 2015 | 543.79 | 543.79 | 527.05 | 529.95 | 80,494 | -11.23(-2.07%) |
May 05, 2015 | 550.53 | 550.53 | 539.52 | 541.18 | 58,853 | -9.73(-1.77%) |
May 04, 2015 | 556.04 | 564.30 | 547.80 | 550.91 | 26,428 | -7.75(-1.39%) |
May 01, 2015 | 564.31 | 564.31 | 554.39 | 558.66 | 45,851 | -4.50(-0.80%) |
Apr 30, 2015 | 570.92 | 570.92 | 558.81 | 563.16 | 44,645 | -4.99(-0.88%) |
Apr 29, 2015 | 573.66 | 574.17 | 565.89 | 568.15 | 45,661 | -9.17(-1.59%) |
Apr 28, 2015 | 583.46 | 583.46 | 575.58 | 577.32 | 51,506 | -4.60(-0.79%) |
Apr 27, 2015 | 590.72 | 594.04 | 581.54 | 581.91 | 30,677 | -6.27(-1.07%) |
Apr 24, 2015 | 588.66 | 590.34 | 583.57 | 588.19 | 29,763 | +1.07(+0.18%) |
Apr 23, 2015 | 577.09 | 594.53 | 577.09 | 587.11 | 31,618 | -1.37(-0.23%) |
Apr 22, 2015 | 574.59 | 592.72 | 574.59 | 588.48 | 45,455 | +13.72(+2.39%) |
Apr 21, 2015 | 564.56 | 575.09 | 564.56 | 574.76 | 73,695 | +9.46(+1.67%) |
Apr 20, 2015 | 559.33 | 565.86 | 558.79 | 565.30 | 84,472 | +9.24(+1.66%) |
Apr 17, 2015 | 556.01 | 558.11 | 549.32 | 556.06 | 46,476 | -3.10(-0.55%) |
Apr 16, 2015 | 568.39 | 568.69 | 557.33 | 559.16 | 76,821 | -9.15(-1.61%) |
Apr 15, 2015 | 566.39 | 569.80 | 566.10 | 568.31 | 110,210 | -0.17(-0.03%) |
Apr 14, 2015 | 576.00 | 577.66 | 563.25 | 568.48 | 63,512 | -8.57(-1.49%) |
Apr 13, 2015 | 581.86 | 581.86 | 575.31 | 577.05 | 47,695 | -5.46(-0.94%) |
Apr 10, 2015 | 584.39 | 584.79 | 581.40 | 582.51 | 18,053 | -0.80(-0.14%) |
Apr 09, 2015 | 586.82 | 586.82 | 579.22 | 583.31 | 40,573 | +0.29(+0.05%) |
Apr 08, 2015 | 586.95 | 588.05 | 581.37 | 583.03 | 53,273 | -3.12(-0.53%) |
Apr 07, 2015 | 579.76 | 590.44 | 579.76 | 586.14 | 23,377 | +5.14(+0.89%) |
Apr 06, 2015 | 574.75 | 584.58 | 574.75 | 581.00 | 52,608 | +3.17(+0.55%) |
Apr 02, 2015 | 573.30 | 577.84 | 577.84 | 577.84 | 37,054 | +2.41(+0.42%) |
Apr 01, 2015 | 575.32 | 577.50 | 569.34 | 575.43 | 40,869 | -2.43(-0.42%) |
Mar 31, 2015 | 572.36 | 578.06 | 572.00 | 577.86 | 52,312 | +5.30(+0.93%) |
Mar 30, 2015 | 575.43 | 576.96 | 569.52 | 572.56 | 43,208 | -1.65(-0.29%) |
Mar 27, 2015 | 579.20 | 581.61 | 572.82 | 574.21 | 55,021 | -6.45(-1.11%) |
Mar 26, 2015 | 590.28 | 591.83 | 579.65 | 580.65 | 44,712 | -10.83(-1.83%) |
Mar 25, 2015 | 598.98 | 602.63 | 590.33 | 591.49 | 78,983 | -6.58(-1.10%) |
Mar 24, 2015 | 595.90 | 599.78 | 591.43 | 598.07 | 30,575 | +4.87(+0.82%) |
Mar 23, 2015 | 595.58 | 602.89 | 592.91 | 593.21 | 26,407 | -4.15(-0.69%) |
Mar 20, 2015 | 594.58 | 597.36 | 591.56 | 597.36 | 110,023 | +3.50(+0.59%) |
Mar 19, 2015 | 595.11 | 595.11 | 588.93 | 593.86 | 42,186 | -2.15(-0.36%) |
Mar 18, 2015 | 596.78 | 597.58 | 590.17 | 596.00 | 47,744 | +0.46(+0.08%) |
Mar 17, 2015 | 596.97 | 600.49 | 590.31 | 595.55 | 58,354 | -5.66(-0.94%) |
Mar 16, 2015 | 595.91 | 605.00 | 592.41 | 601.21 | 62,671 | +6.83(+1.15%) |
Mar 13, 2015 | 585.80 | 597.30 | 581.60 | 594.37 | 78,173 | +7.99(+1.36%) |
Mar 12, 2015 | 562.65 | 586.39 | 562.65 | 586.39 | 55,008 | +19.47(+3.43%) |
Mar 11, 2015 | 560.00 | 573.73 | 558.79 | 566.92 | 48,696 | +3.72(+0.66%) |
Mar 10, 2015 | 565.99 | 567.60 | 560.93 | 563.20 | 21,010 | -10.24(-1.79%) |
Mar 09, 2015 | 573.98 | 576.96 | 570.07 | 573.44 | 33,543 | -3.11(-0.54%) |
Mar 06, 2015 | 571.09 | 585.53 | 571.09 | 576.54 | 48,078 | -1.13(-0.20%) |
Mar 05, 2015 | 581.34 | 587.08 | 569.84 | 577.67 | 47,025 | -2.28(-0.39%) |
Mar 04, 2015 | 552.46 | 584.61 | 550.53 | 579.96 | 76,779 | +27.13(+4.91%) |
Mar 03, 2015 | 546.52 | 552.83 | 546.52 | 552.83 | 108,745 | +4.13(+0.75%) |