Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 602.70 | 603.20 | 547.00 | 557.50 | 350,712 | -48.60(-8.02%) |
May 28, 2015 | 627.00 | 635.30 | 605.70 | 606.10 | 208,894 | -4.70(-0.77%) |
May 27, 2015 | 612.70 | 616.00 | 596.30 | 610.80 | 142,780 | +12.20(+2.04%) |
May 26, 2015 | 592.00 | 608.80 | 587.20 | 598.60 | 152,069 | +31.60(+5.57%) |
May 22, 2015 | 575.60 | 567.00 | 567.00 | 567.00 | 161,920 | +12.90(+2.33%) |
May 21, 2015 | 567.40 | 571.60 | 548.90 | 554.10 | 225,483 | -38.90(-6.56%) |
May 20, 2015 | 593.20 | 604.10 | 586.20 | 593.00 | 167,297 | -12.50(-2.06%) |
May 19, 2015 | 589.40 | 609.00 | 584.30 | 605.50 | 192,520 | +43.80(+7.80%) |
May 18, 2015 | 562.20 | 573.00 | 555.70 | 561.70 | 98,834 | +3.60(+0.65%) |
May 15, 2015 | 576.90 | 582.40 | 556.00 | 558.10 | 161,341 | +1.30(+0.23%) |
May 14, 2015 | 542.90 | 563.00 | 538.00 | 556.80 | 155,293 | +4.80(+0.87%) |
May 13, 2015 | 528.30 | 552.10 | 522.00 | 552.00 | 241,566 | +6.50(+1.19%) |
May 12, 2015 | 560.90 | 562.40 | 531.60 | 545.50 | 189,295 | -21.10(-3.72%) |
May 11, 2015 | 561.40 | 577.50 | 557.30 | 566.60 | 120,776 | +2.70(+0.48%) |
May 08, 2015 | 570.50 | 589.40 | 560.80 | 563.90 | 212,351 | -12.60(-2.19%) |
May 07, 2015 | 545.50 | 580.60 | 545.50 | 576.50 | 206,560 | +32.90(+6.05%) |
May 06, 2015 | 522.00 | 544.30 | 509.00 | 543.60 | 315,021 | -3.80(-0.69%) |
May 05, 2015 | 542.00 | 547.50 | 533.40 | 547.40 | 261,020 | -23.80(-4.17%) |
May 04, 2015 | 572.60 | 580.30 | 569.70 | 571.20 | 86,380 | +6.30(+1.12%) |
May 01, 2015 | 571.70 | 582.50 | 564.10 | 564.90 | 126,371 | +3.00(+0.53%) |
Apr 30, 2015 | 579.60 | 584.00 | 559.50 | 561.90 | 133,777 | -19.20(-3.30%) |
Apr 29, 2015 | 604.70 | 605.30 | 562.80 | 581.10 | 212,794 | -25.50(-4.20%) |
Apr 28, 2015 | 604.60 | 610.40 | 591.10 | 606.60 | 85,645 | -2.00(-0.33%) |
Apr 27, 2015 | 593.00 | 612.40 | 588.20 | 608.60 | 74,670 | +11.10(+1.86%) |
Apr 24, 2015 | 605.40 | 611.40 | 595.20 | 597.50 | 117,297 | +2.00(+0.34%) |
Apr 23, 2015 | 615.80 | 617.50 | 578.40 | 595.50 | 202,129 | -29.90(-4.78%) |
Apr 22, 2015 | 620.80 | 633.00 | 608.30 | 625.40 | 113,217 | +4.30(+0.69%) |
Apr 21, 2015 | 603.90 | 631.37 | 595.80 | 621.10 | 133,763 | +22.80(+3.81%) |
Apr 20, 2015 | 613.60 | 613.80 | 583.90 | 598.30 | 131,092 | -4.40(-0.73%) |
Apr 17, 2015 | 604.10 | 617.90 | 589.20 | 602.70 | 166,424 | +5.30(+0.89%) |
Apr 16, 2015 | 613.70 | 626.00 | 581.41 | 597.40 | 214,766 | -18.60(-3.02%) |
Apr 15, 2015 | 661.70 | 668.60 | 602.00 | 616.00 | 435,509 | -57.60(-8.55%) |
Apr 14, 2015 | 680.00 | 686.50 | 658.40 | 673.60 | 161,916 | -22.90(-3.29%) |
Apr 13, 2015 | 680.10 | 709.09 | 675.00 | 696.50 | 108,347 | -7.50(-1.07%) |
Apr 10, 2015 | 723.70 | 725.81 | 698.80 | 704.00 | 115,918 | -29.90(-4.07%) |
Apr 09, 2015 | 724.10 | 736.00 | 694.60 | 733.90 | 158,091 | +5.10(+0.70%) |
Apr 08, 2015 | 687.00 | 744.60 | 686.19 | 728.80 | 294,137 | +65.10(+9.81%) |
Apr 07, 2015 | 727.90 | 730.00 | 655.10 | 663.70 | 356,442 | -48.80(-6.85%) |
Apr 06, 2015 | 765.50 | 780.70 | 705.40 | 712.50 | 240,469 | -81.50(-10.26%) |
Apr 02, 2015 | 811.20 | 794.00 | 794.00 | 794.00 | 242,280 | +0.80(+0.10%) |
Apr 01, 2015 | 854.90 | 860.70 | 764.15 | 793.20 | 256,096 | -78.20(-8.97%) |
Mar 31, 2015 | 856.90 | 874.80 | 830.90 | 871.40 | 198,225 | +36.80(+4.41%) |
Mar 30, 2015 | 826.10 | 866.00 | 814.01 | 834.60 | 180,288 | -5.40(-0.64%) |
Mar 27, 2015 | 776.70 | 844.00 | 776.00 | 840.00 | 236,007 | +87.80(+11.67%) |
Mar 26, 2015 | 778.00 | 803.90 | 743.40 | 752.20 | 258,754 | -79.80(-9.59%) |
Mar 25, 2015 | 867.50 | 892.59 | 816.00 | 832.00 | 283,841 | -61.10(-6.84%) |
Mar 24, 2015 | 875.00 | 901.60 | 869.50 | 893.10 | 113,807 | -2.60(-0.29%) |
Mar 23, 2015 | 931.00 | 932.50 | 884.20 | 895.70 | 144,967 | -38.10(-4.08%) |
Mar 20, 2015 | 920.50 | 940.00 | 889.70 | 933.80 | 242,140 | -42.40(-4.34%) |
Mar 19, 2015 | 991.50 | 994.40 | 947.10 | 976.20 | 144,733 | +74.70(+8.29%) |
Mar 18, 2015 | 1029 | 1039 | 897.50 | 901.50 | 286,366 | -96.20(-9.64%) |
Mar 17, 2015 | 985.30 | 1002 | 962.60 | 997.70 | 141,255 | +46.70(+4.91%) |
Mar 16, 2015 | 937.10 | 989.00 | 935.20 | 951.00 | 208,890 | +50.70(+5.63%) |
Mar 13, 2015 | 868.00 | 915.60 | 867.70 | 900.30 | 230,480 | +57.90(+6.87%) |
Mar 12, 2015 | 809.50 | 850.00 | 807.00 | 842.40 | 124,354 | +32.90(+4.06%) |
Mar 11, 2015 | 804.00 | 840.50 | 804.00 | 809.50 | 137,962 | +9.90(+1.24%) |
Mar 10, 2015 | 788.90 | 814.50 | 776.30 | 799.60 | 157,865 | +33.70(+4.40%) |
Mar 09, 2015 | 776.90 | 779.50 | 741.70 | 765.90 | 162,474 | -4.40(-0.57%) |
Mar 06, 2015 | 756.60 | 789.90 | 745.60 | 770.30 | 170,662 | +34.50(+4.69%) |
Mar 05, 2015 | 728.00 | 745.00 | 712.81 | 735.80 | 207,514 | +15.10(+2.10%) |
Mar 04, 2015 | 737.40 | 770.70 | 713.20 | 720.70 | 291,167 | -28.40(-3.79%) |
Mar 03, 2015 | 760.30 | 771.10 | 737.50 | 749.10 | 151,719 | -16.40(-2.14%) |