Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 296.80 | 308.00 | 293.30 | 298.90 | 1,649 | +9.10(+3.14%) |
May 28, 2015 | 294.70 | 294.70 | 287.70 | 289.80 | 315 | -6.30(-2.13%) |
May 27, 2015 | 297.22 | 300.30 | 280.01 | 296.10 | 738 | +11.20(+3.93%) |
May 26, 2015 | 284.20 | 287.00 | 275.92 | 284.90 | 563 | +1.40(+0.49%) |
May 22, 2015 | 277.20 | 283.50 | 283.50 | 283.50 | 588 | +3.50(+1.25%) |
May 21, 2015 | 289.10 | 300.98 | 276.50 | 280.00 | 628 | -10.50(-3.61%) |
May 20, 2015 | 296.10 | 298.83 | 273.70 | 290.50 | 913 | -0.70(-0.24%) |
May 19, 2015 | 285.60 | 300.30 | 277.20 | 291.20 | 876 | +13.30(+4.79%) |
May 18, 2015 | 294.70 | 300.89 | 266.00 | 277.90 | 1,931 | -21.70(-7.24%) |
May 15, 2015 | 311.50 | 318.50 | 297.50 | 299.60 | 977 | -8.40(-2.73%) |
May 14, 2015 | 303.80 | 308.70 | 299.60 | 308.00 | 211 | +4.20(+1.38%) |
May 13, 2015 | 305.90 | 311.49 | 299.61 | 303.80 | 597 | -2.10(-0.69%) |
May 12, 2015 | 315.00 | 320.60 | 302.40 | 305.90 | 677 | -7.70(-2.46%) |
May 11, 2015 | 299.60 | 318.50 | 299.60 | 313.60 | 399 | +14.00(+4.67%) |
May 08, 2015 | 296.80 | 333.19 | 296.80 | 299.60 | 547 | +2.80(+0.94%) |
May 07, 2015 | 307.30 | 307.30 | 295.40 | 296.80 | 825 | -11.90(-3.85%) |
May 06, 2015 | 305.91 | 310.80 | 303.10 | 308.70 | 244 | +0.70(+0.23%) |
May 05, 2015 | 315.00 | 321.30 | 304.50 | 308.00 | 438 | -5.60(-1.79%) |
May 04, 2015 | 321.30 | 326.62 | 315.00 | 313.60 | 346 | -4.90(-1.54%) |
May 01, 2015 | 300.30 | 318.50 | 300.30 | 318.50 | 437 | +17.50(+5.81%) |
Apr 30, 2015 | 308.00 | 331.10 | 294.00 | 301.00 | 1,196 | -9.80(-3.15%) |
Apr 29, 2015 | 309.40 | 335.30 | 296.10 | 310.80 | 1,073 | -4.90(-1.55%) |
Apr 28, 2015 | 324.80 | 329.00 | 303.10 | 315.70 | 1,931 | -7.35(-2.28%) |
Apr 27, 2015 | 340.90 | 340.90 | 316.40 | 323.05 | 1,261 | -15.05(-4.45%) |
Apr 24, 2015 | 333.20 | 342.91 | 332.50 | 338.10 | 753 | +4.90(+1.47%) |
Apr 23, 2015 | 324.80 | 336.00 | 322.71 | 333.20 | 513 | +7.00(+2.15%) |
Apr 22, 2015 | 328.30 | 338.09 | 322.00 | 326.20 | 731 | -0.70(-0.21%) |
Apr 21, 2015 | 352.10 | 352.10 | 326.90 | 326.90 | 1,399 | -22.40(-6.41%) |
Apr 20, 2015 | 345.80 | 351.40 | 336.00 | 349.30 | 1,077 | +7.70(+2.25%) |
Apr 17, 2015 | 344.40 | 359.80 | 336.00 | 341.60 | 1,061 | -2.80(-0.81%) |
Apr 16, 2015 | 333.90 | 361.20 | 333.90 | 344.40 | 2,272 | +19.60(+6.03%) |
Apr 15, 2015 | 322.70 | 345.79 | 317.10 | 324.80 | 1,338 | +0.70(+0.22%) |
Apr 14, 2015 | 343.00 | 360.50 | 298.90 | 324.10 | 2,951 | -16.80(-4.93%) |
Apr 13, 2015 | 315.70 | 362.60 | 315.70 | 340.90 | 5,580 | +23.10(+7.27%) |
Apr 10, 2015 | 274.40 | 326.20 | 274.40 | 317.80 | 4,134 | +44.10(+16.11%) |
Apr 09, 2015 | 268.10 | 277.90 | 268.10 | 273.70 | 728 | +4.90(+1.82%) |
Apr 08, 2015 | 266.00 | 278.60 | 263.48 | 268.80 | 961 | +3.50(+1.32%) |
Apr 07, 2015 | 266.00 | 270.20 | 262.50 | 265.30 | 888 | -1.40(-0.52%) |
Apr 06, 2015 | 266.00 | 273.00 | 262.50 | 266.70 | 1,518 | -2.10(-0.78%) |
Apr 02, 2015 | 264.60 | 268.80 | 268.80 | 268.80 | 1,237 | +4.90(+1.86%) |
Apr 01, 2015 | 280.00 | 280.00 | 258.31 | 263.90 | 2,186 | -11.90(-4.31%) |
Mar 31, 2015 | 265.30 | 276.50 | 257.60 | 275.80 | 4,213 | +7.70(+2.87%) |
Mar 30, 2015 | 293.30 | 296.80 | 249.20 | 268.10 | 18,689 | -109.20(-28.94%) |
Mar 27, 2015 | 387.10 | 390.60 | 374.50 | 377.30 | 2,680 | -10.50(-2.71%) |
Mar 26, 2015 | 401.10 | 401.10 | 385.00 | 387.80 | 1,187 | -12.60(-3.15%) |
Mar 25, 2015 | 427.00 | 427.00 | 392.00 | 400.40 | 1,805 | -24.50(-5.77%) |
Mar 24, 2015 | 420.70 | 432.60 | 417.90 | 424.90 | 592 | +2.10(+0.50%) |
Mar 23, 2015 | 427.00 | 427.00 | 420.00 | 422.80 | 816 | +0.00(+0.00%) |
Mar 20, 2015 | 420.70 | 429.10 | 413.70 | 422.80 | 2,488 | +2.10(+0.50%) |
Mar 19, 2015 | 408.10 | 435.13 | 408.10 | 420.70 | 1,368 | +13.30(+3.26%) |
Mar 18, 2015 | 408.80 | 415.80 | 398.30 | 407.40 | 902 | +1.40(+0.34%) |
Mar 17, 2015 | 407.40 | 418.60 | 389.89 | 406.00 | 1,546 | -1.40(-0.34%) |
Mar 16, 2015 | 393.40 | 434.00 | 378.00 | 407.40 | 5,427 | +19.60(+5.05%) |
Mar 13, 2015 | 399.00 | 413.70 | 377.30 | 387.80 | 2,625 | -14.00(-3.48%) |
Mar 12, 2015 | 427.00 | 428.05 | 396.20 | 401.80 | 3,646 | -28.00(-6.51%) |
Mar 11, 2015 | 452.19 | 452.19 | 428.40 | 429.80 | 1,941 | -19.60(-4.36%) |
Mar 10, 2015 | 456.40 | 456.40 | 448.00 | 449.40 | 1,668 | -7.70(-1.68%) |
Mar 09, 2015 | 472.50 | 480.89 | 450.80 | 457.10 | 3,438 | -18.90(-3.97%) |
Mar 06, 2015 | 473.20 | 492.10 | 463.40 | 476.00 | 1,882 | +4.90(+1.04%) |
Mar 05, 2015 | 506.10 | 508.20 | 465.50 | 471.10 | 3,011 | -23.80(-4.81%) |
Mar 04, 2015 | 480.90 | 506.10 | 477.40 | 494.90 | 6,221 | +17.50(+3.67%) |
Mar 03, 2015 | 455.00 | 487.20 | 453.60 | 477.40 | 4,377 | +23.10(+5.08%) |