Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 497.00 | 506.20 | 497.00 | 504.74 | 10,566 | +4.39(+0.88%) |
May 28, 2015 | 494.54 | 500.68 | 490.50 | 500.35 | 4,036 | +3.48(+0.70%) |
May 27, 2015 | 488.88 | 500.14 | 488.75 | 496.87 | 7,060 | -1.52(-0.30%) |
May 26, 2015 | 498.92 | 505.55 | 489.00 | 498.39 | 9,902 | -6.21(-1.23%) |
May 22, 2015 | 504.60 | 504.60 | 504.60 | 0 | -7.93(-1.55%) | |
May 21, 2015 | 514.00 | 519.00 | 511.14 | 512.53 | 6,688 | -0.51(-0.10%) |
May 20, 2015 | 508.99 | 515.11 | 507.25 | 513.04 | 1,634 | +4.64(+0.91%) |
May 19, 2015 | 509.75 | 519.99 | 506.89 | 508.40 | 10,815 | -2.60(-0.51%) |
May 18, 2015 | 509.92 | 511.35 | 508.04 | 511.00 | 1,938 | -2.00(-0.39%) |
May 15, 2015 | 507.23 | 519.05 | 507.11 | 513.00 | 2,451 | +2.82(+0.55%) |
May 14, 2015 | 518.61 | 518.61 | 509.43 | 510.18 | 2,098 | -8.35(-1.61%) |
May 13, 2015 | 523.66 | 524.25 | 515.00 | 518.53 | 2,472 | -1.47(-0.28%) |
May 12, 2015 | 525.27 | 534.96 | 519.28 | 520.00 | 1,971 | -3.51(-0.67%) |
May 11, 2015 | 523.89 | 527.29 | 519.96 | 523.51 | 3,725 | -1.74(-0.33%) |
May 08, 2015 | 521.19 | 527.98 | 520.34 | 525.25 | 2,126 | +5.25(+1.01%) |
May 07, 2015 | 530.70 | 530.70 | 519.99 | 520.00 | 4,088 | -10.20(-1.92%) |
May 06, 2015 | 530.00 | 541.63 | 529.75 | 530.20 | 1,324 | +2.21(+0.42%) |
May 05, 2015 | 540.09 | 544.39 | 525.06 | 527.99 | 5,043 | -8.39(-1.56%) |
May 04, 2015 | 531.56 | 548.26 | 530.73 | 536.38 | 3,763 | +7.38(+1.40%) |
May 01, 2015 | 539.00 | 539.00 | 527.09 | 529.00 | 8,106 | -10.18(-1.89%) |
Apr 30, 2015 | 538.50 | 540.05 | 530.00 | 539.18 | 1,987 | -1.82(-0.34%) |
Apr 29, 2015 | 534.00 | 541.00 | 534.00 | 541.00 | 2,183 | +7.00(+1.31%) |
Apr 28, 2015 | 533.00 | 537.00 | 530.63 | 534.00 | 4,176 | -1.00(-0.19%) |
Apr 27, 2015 | 549.29 | 550.00 | 535.00 | 535.00 | 2,539 | -13.05(-2.38%) |
Apr 24, 2015 | 545.32 | 550.00 | 544.00 | 548.05 | 1,271 | +2.08(+0.38%) |
Apr 23, 2015 | 529.10 | 546.52 | 528.58 | 545.97 | 3,719 | +15.97(+3.01%) |
Apr 22, 2015 | 532.86 | 533.00 | 524.68 | 530.00 | 2,603 | +2.68(+0.51%) |
Apr 21, 2015 | 536.86 | 539.00 | 527.31 | 527.32 | 5,281 | -10.68(-1.99%) |
Apr 20, 2015 | 543.88 | 551.32 | 536.33 | 538.00 | 1,777 | -6.45(-1.19%) |
Apr 17, 2015 | 550.00 | 550.00 | 541.31 | 544.45 | 5,668 | -2.95(-0.54%) |
Apr 16, 2015 | 545.62 | 548.11 | 540.20 | 547.40 | 3,093 | +3.16(+0.58%) |
Apr 15, 2015 | 556.00 | 561.94 | 544.24 | 544.24 | 3,175 | -14.47(-2.59%) |
Apr 14, 2015 | 554.54 | 560.28 | 552.02 | 558.71 | 5,317 | +8.31(+1.51%) |
Apr 13, 2015 | 553.34 | 556.56 | 548.33 | 550.40 | 2,796 | -4.54(-0.82%) |
Apr 10, 2015 | 556.39 | 559.00 | 552.00 | 554.94 | 3,673 | +1.62(+0.29%) |
Apr 09, 2015 | 563.08 | 564.96 | 553.09 | 553.32 | 3,871 | -9.68(-1.72%) |
Apr 08, 2015 | 564.05 | 568.66 | 562.00 | 563.00 | 6,448 | +3.16(+0.56%) |
Apr 07, 2015 | 558.00 | 567.76 | 557.31 | 559.84 | 3,340 | +0.76(+0.14%) |
Apr 06, 2015 | 561.18 | 577.29 | 557.02 | 559.08 | 2,701 | +1.31(+0.23%) |
Apr 02, 2015 | 557.77 | 557.77 | 557.77 | 0 | -3.69(-0.66%) | |
Apr 01, 2015 | 560.20 | 570.25 | 560.20 | 561.46 | 5,147 | +2.85(+0.51%) |
Mar 31, 2015 | 568.00 | 568.00 | 558.61 | 558.61 | 6,084 | -11.39(-2.00%) |
Mar 30, 2015 | 577.23 | 579.00 | 569.63 | 570.00 | 3,765 | -7.88(-1.36%) |
Mar 27, 2015 | 588.99 | 588.99 | 574.78 | 577.88 | 5,139 | -12.12(-2.05%) |
Mar 26, 2015 | 582.00 | 590.00 | 571.51 | 590.00 | 3,926 | +13.03(+2.26%) |
Mar 25, 2015 | 574.51 | 583.76 | 571.00 | 576.97 | 2,191 | +1.97(+0.34%) |
Mar 24, 2015 | 566.31 | 575.00 | 566.31 | 575.00 | 6,010 | +7.50(+1.32%) |
Mar 23, 2015 | 566.25 | 574.00 | 565.99 | 567.50 | 1,831 | +5.44(+0.97%) |
Mar 20, 2015 | 558.80 | 564.26 | 550.00 | 562.06 | 1,921 | +5.29(+0.95%) |
Mar 19, 2015 | 567.38 | 567.38 | 556.77 | 556.77 | 1,585 | -12.09(-2.13%) |
Mar 18, 2015 | 555.00 | 570.00 | 555.00 | 568.86 | 1,353 | +9.82(+1.76%) |
Mar 17, 2015 | 548.52 | 559.25 | 548.35 | 559.04 | 4,061 | +13.04(+2.39%) |
Mar 16, 2015 | 543.24 | 553.84 | 535.00 | 546.00 | 2,583 | +9.01(+1.68%) |
Mar 13, 2015 | 534.52 | 538.90 | 525.25 | 536.99 | 2,163 | -4.01(-0.74%) |
Mar 12, 2015 | 555.97 | 559.01 | 541.00 | 541.00 | 1,523 | -12.46(-2.25%) |
Mar 11, 2015 | 542.23 | 556.94 | 542.23 | 553.46 | 7,725 | +6.89(+1.26%) |
Mar 10, 2015 | 530.87 | 547.94 | 529.85 | 546.57 | 22,898 | +16.73(+3.16%) |
Mar 09, 2015 | 527.00 | 532.00 | 527.00 | 529.84 | 2,407 | +3.03(+0.58%) |
Mar 06, 2015 | 532.00 | 532.00 | 521.25 | 526.81 | 15,894 | -0.19(-0.04%) |
Mar 05, 2015 | 532.00 | 533.00 | 527.00 | 527.00 | 2,133 | -6.00(-1.13%) |
Mar 04, 2015 | 534.37 | 526.17 | 533.00 | 1,392 | +4.22(+0.80%) | |
Mar 03, 2015 | 521.92 | 532.75 | 521.20 | 528.78 | 2,965 | +8.88(+1.71%) |