Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 858.46 | 865.22 | 850.46 | 856.11 | 0 | -2.88(-0.33%) |
May 28, 2015 | 856.29 | 863.39 | 848.62 | 858.99 | 0 | -1.93(-0.22%) |
May 27, 2015 | 856.99 | 865.79 | 851.27 | 860.91 | 0 | +2.78(+0.32%) |
May 26, 2015 | 865.42 | 870.42 | 852.26 | 858.13 | 0 | -15.78(-1.81%) |
May 25, 2015 | 873.92 | 873.95 | 873.90 | 873.91 | 0 | +0.01(+0.00%) |
May 22, 2015 | 874.21 | 880.86 | 868.23 | 873.90 | 0 | -2.88(-0.33%) |
May 21, 2015 | 873.35 | 882.08 | 868.05 | 876.78 | 0 | +4.57(+0.52%) |
May 20, 2015 | 873.65 | 879.77 | 865.65 | 872.21 | 0 | +0.39(+0.04%) |
May 19, 2015 | 877.38 | 881.81 | 866.19 | 871.82 | 0 | -11.77(-1.33%) |
May 18, 2015 | 885.52 | 891.14 | 876.29 | 883.59 | 0 | -5.54(-0.62%) |
May 15, 2015 | 885.31 | 894.65 | 877.90 | 889.13 | 0 | -7.94(-0.88%) |
May 14, 2015 | 897.85 | 907.24 | 889.77 | 897.07 | 0 | +14.35(+1.63%) |
May 13, 2015 | 884.35 | 893.34 | 875.28 | 882.72 | 0 | +1.63(+0.19%) |
May 12, 2015 | 879.94 | 888.77 | 872.33 | 881.09 | 0 | -0.53(-0.06%) |
May 11, 2015 | 887.22 | 893.21 | 876.20 | 881.62 | 0 | -6.50(-0.73%) |
May 08, 2015 | 885.53 | 895.66 | 874.81 | 888.12 | 0 | +11.84(+1.35%) |
May 07, 2015 | 876.21 | 884.54 | 862.75 | 876.28 | 0 | -6.12(-0.69%) |
May 06, 2015 | 893.36 | 898.31 | 875.24 | 882.39 | 0 | -5.78(-0.65%) |
May 05, 2015 | 900.52 | 908.31 | 883.30 | 888.17 | 0 | -9.01(-1.00%) |
May 04, 2015 | 901.32 | 908.20 | 891.61 | 897.18 | 0 | -1.09(-0.12%) |
May 01, 2015 | 892.33 | 905.98 | 885.31 | 898.27 | 0 | +9.19(+1.03%) |
Apr 30, 2015 | 893.28 | 901.44 | 879.24 | 889.08 | 0 | -9.45(-1.05%) |
Apr 29, 2015 | 892.01 | 906.63 | 885.41 | 898.53 | 0 | +1.73(+0.19%) |
Apr 28, 2015 | 892.14 | 902.62 | 884.72 | 896.80 | 0 | +10.60(+1.20%) |
Apr 27, 2015 | 884.10 | 896.71 | 877.05 | 886.20 | 0 | +3.06(+0.35%) |
Apr 24, 2015 | 883.65 | 891.83 | 875.33 | 883.14 | 0 | +1.77(+0.20%) |
Apr 23, 2015 | 874.52 | 888.55 | 868.54 | 881.38 | 0 | +8.38(+0.96%) |
Apr 22, 2015 | 872.37 | 880.09 | 863.02 | 872.99 | 0 | +2.22(+0.25%) |
Apr 21, 2015 | 878.25 | 882.99 | 864.67 | 870.78 | 0 | -6.50(-0.74%) |
Apr 20, 2015 | 875.47 | 886.11 | 869.39 | 877.28 | 0 | +2.94(+0.34%) |
Apr 17, 2015 | 876.42 | 883.60 | 866.62 | 874.34 | 0 | -6.08(-0.69%) |
Apr 16, 2015 | 882.16 | 890.74 | 871.63 | 880.42 | 0 | +2.00(+0.23%) |
Apr 15, 2015 | 867.56 | 884.46 | 862.38 | 878.42 | 0 | +12.95(+1.50%) |
Apr 14, 2015 | 863.34 | 872.12 | 856.18 | 865.47 | 0 | +6.59(+0.77%) |
Apr 13, 2015 | 865.38 | 870.98 | 854.02 | 858.88 | 0 | -6.13(-0.71%) |
Apr 10, 2015 | 864.87 | 871.19 | 856.59 | 865.01 | 0 | +1.32(+0.15%) |
Apr 09, 2015 | 857.02 | 870.12 | 851.38 | 863.69 | 0 | +7.27(+0.85%) |
Apr 08, 2015 | 861.01 | 868.18 | 849.81 | 856.42 | 0 | +1.75(+0.20%) |
Apr 07, 2015 | 855.46 | 865.66 | 848.99 | 854.67 | 0 | -1.06(-0.12%) |
Apr 06, 2015 | 847.19 | 862.38 | 842.83 | 855.72 | 0 | +13.46(+1.60%) |
Apr 02, 2015 | 842.26 | 842.26 | 842.26 | 842.26 | 0 | +0.51(+0.06%) |
Apr 01, 2015 | 838.37 | 850.19 | 830.81 | 841.75 | 0 | +5.65(+0.68%) |
Mar 31, 2015 | 836.92 | 844.85 | 828.69 | 836.10 | 0 | -7.60(-0.90%) |
Mar 30, 2015 | 838.11 | 849.79 | 832.06 | 843.70 | 0 | +9.62(+1.15%) |
Mar 27, 2015 | 837.86 | 844.05 | 825.93 | 834.08 | 0 | -4.27(-0.51%) |
Mar 26, 2015 | 845.09 | 852.43 | 831.98 | 838.35 | 0 | -2.46(-0.29%) |
Mar 25, 2015 | 846.93 | 855.35 | 836.55 | 840.81 | 0 | -1.96(-0.23%) |
Mar 24, 2015 | 844.98 | 851.84 | 835.99 | 842.77 | 0 | -2.84(-0.34%) |
Mar 23, 2015 | 843.75 | 854.29 | 837.13 | 845.61 | 0 | +3.99(+0.47%) |
Mar 20, 2015 | 833.29 | 848.76 | 829.01 | 841.61 | 0 | +14.64(+1.77%) |
Mar 19, 2015 | 831.66 | 837.82 | 820.38 | 826.97 | 0 | -11.83(-1.41%) |
Mar 18, 2015 | 817.49 | 845.18 | 809.19 | 838.80 | 0 | +17.52(+2.13%) |
Mar 17, 2015 | 820.04 | 829.07 | 811.80 | 821.28 | 0 | -2.76(-0.34%) |
Mar 16, 2015 | 822.82 | 830.74 | 810.97 | 824.04 | 0 | +0.76(+0.09%) |
Mar 13, 2015 | 825.44 | 830.09 | 811.32 | 823.29 | 0 | -6.69(-0.81%) |
Mar 12, 2015 | 833.44 | 840.29 | 822.88 | 829.98 | 0 | +2.43(+0.29%) |
Mar 11, 2015 | 825.84 | 835.16 | 817.22 | 827.54 | 0 | -0.35(-0.04%) |
Mar 10, 2015 | 832.38 | 840.67 | 821.58 | 827.90 | 0 | -14.20(-1.69%) |
Mar 09, 2015 | 847.18 | 854.70 | 835.82 | 842.10 | 0 | -4.85(-0.57%) |
Mar 06, 2015 | 854.96 | 861.98 | 841.45 | 846.96 | 0 | -15.90(-1.84%) |
Mar 05, 2015 | 866.40 | 872.36 | 856.41 | 862.86 | 0 | -4.26(-0.49%) |
Mar 04, 2015 | 867.13 | 874.36 | 857.03 | 867.12 | 0 | -5.36(-0.61%) |
Mar 03, 2015 | 873.29 | 877.32 | 868.90 | 872.48 | 0 | -4.76(-0.54%) |