Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 646.16 | 646.66 | 634.38 | 643.43 | 9,628 | -0.78(-0.12%) |
May 28, 2015 | 640.00 | 653.50 | 640.00 | 644.21 | 4,878 | -0.11(-0.02%) |
May 27, 2015 | 639.24 | 646.87 | 636.30 | 644.32 | 11,094 | +8.07(+1.27%) |
May 26, 2015 | 641.21 | 641.21 | 635.42 | 636.25 | 4,979 | -8.13(-1.26%) |
May 22, 2015 | 639.23 | 644.38 | 644.38 | 644.38 | 5,448 | +7.56(+1.19%) |
May 21, 2015 | 641.46 | 648.96 | 635.26 | 636.82 | 5,700 | -7.36(-1.14%) |
May 20, 2015 | 641.27 | 646.66 | 641.27 | 644.18 | 5,834 | -1.98(-0.31%) |
May 19, 2015 | 651.08 | 655.89 | 641.27 | 646.17 | 9,915 | -4.95(-0.76%) |
May 18, 2015 | 653.10 | 656.59 | 643.31 | 651.12 | 4,414 | -2.96(-0.45%) |
May 15, 2015 | 650.13 | 654.08 | 648.69 | 654.08 | 3,738 | +0.14(+0.02%) |
May 14, 2015 | 642.05 | 653.95 | 639.23 | 653.95 | 7,802 | +10.75(+1.67%) |
May 13, 2015 | 647.23 | 649.14 | 639.23 | 643.19 | 4,510 | -0.99(-0.15%) |
May 12, 2015 | 644.16 | 647.60 | 641.84 | 644.18 | 9,146 | -3.42(-0.53%) |
May 11, 2015 | 651.07 | 651.07 | 646.66 | 647.60 | 5,218 | -4.51(-0.69%) |
May 08, 2015 | 652.61 | 655.50 | 648.76 | 652.11 | 11,127 | +1.12(+0.17%) |
May 07, 2015 | 657.17 | 660.04 | 643.15 | 650.99 | 18,997 | -9.35(-1.42%) |
May 06, 2015 | 660.38 | 661.61 | 660.04 | 660.34 | 4,819 | -8.05(-1.20%) |
May 05, 2015 | 668.95 | 669.94 | 662.67 | 668.38 | 11,282 | -1.52(-0.23%) |
May 04, 2015 | 664.55 | 669.95 | 664.55 | 669.90 | 4,952 | +0.94(+0.14%) |
May 01, 2015 | 671.76 | 672.48 | 658.03 | 668.96 | 11,928 | -0.96(-0.14%) |
Apr 30, 2015 | 660.04 | 669.92 | 658.58 | 669.92 | 9,079 | +6.26(+0.94%) |
Apr 29, 2015 | 661.28 | 666.58 | 660.34 | 663.66 | 4,048 | -2.33(-0.35%) |
Apr 28, 2015 | 667.08 | 667.97 | 664.00 | 665.99 | 5,123 | -0.70(-0.11%) |
Apr 27, 2015 | 668.47 | 668.47 | 659.48 | 666.69 | 4,741 | -2.53(-0.38%) |
Apr 24, 2015 | 664.50 | 669.99 | 664.49 | 669.22 | 6,619 | +4.11(+0.62%) |
Apr 23, 2015 | 667.47 | 673.12 | 664.00 | 665.11 | 4,610 | -0.75(-0.11%) |
Apr 22, 2015 | 666.48 | 673.24 | 662.00 | 665.86 | 8,506 | -2.29(-0.34%) |
Apr 21, 2015 | 668.12 | 668.22 | 666.18 | 668.15 | 2,427 | -3.68(-0.55%) |
Apr 20, 2015 | 668.94 | 678.87 | 668.00 | 671.82 | 3,789 | +6.71(+1.01%) |
Apr 17, 2015 | 669.46 | 673.73 | 664.54 | 665.12 | 3,527 | -12.72(-1.88%) |
Apr 16, 2015 | 675.10 | 677.83 | 673.91 | 677.83 | 1,963 | +2.54(+0.38%) |
Apr 15, 2015 | 675.84 | 676.77 | 667.97 | 675.29 | 11,327 | +3.45(+0.51%) |
Apr 14, 2015 | 669.31 | 673.86 | 661.91 | 671.84 | 11,762 | -1.04(-0.15%) |
Apr 13, 2015 | 677.91 | 677.91 | 668.96 | 672.88 | 9,811 | -2.03(-0.30%) |
Apr 10, 2015 | 681.59 | 681.59 | 674.92 | 674.92 | 5,874 | -5.99(-0.88%) |
Apr 09, 2015 | 688.63 | 688.63 | 675.02 | 680.90 | 4,398 | -3.67(-0.54%) |
Apr 08, 2015 | 677.53 | 698.20 | 673.91 | 684.57 | 21,116 | +10.65(+1.58%) |
Apr 07, 2015 | 674.12 | 682.41 | 663.53 | 673.91 | 7,815 | -6.59(-0.97%) |
Apr 06, 2015 | 671.22 | 681.07 | 670.92 | 680.51 | 4,248 | +8.20(+1.22%) |
Apr 02, 2015 | 670.47 | 672.31 | 672.31 | 672.31 | 19,272 | -3.58(-0.53%) |
Apr 01, 2015 | 693.17 | 693.17 | 669.21 | 675.89 | 13,509 | -2.51(-0.37%) |
Mar 31, 2015 | 670.40 | 680.06 | 667.15 | 678.39 | 6,716 | +2.60(+0.38%) |
Mar 30, 2015 | 677.88 | 677.88 | 669.23 | 675.80 | 7,826 | -2.08(-0.31%) |
Mar 27, 2015 | 674.21 | 679.73 | 673.92 | 677.88 | 5,435 | -0.10(-0.01%) |
Mar 26, 2015 | 676.55 | 686.11 | 668.61 | 677.98 | 18,453 | +2.98(+0.44%) |
Mar 25, 2015 | 677.88 | 690.25 | 657.55 | 675.00 | 3,872 | -5.86(-0.86%) |
Mar 24, 2015 | 673.18 | 684.91 | 664.29 | 680.85 | 13,361 | +4.82(+0.71%) |
Mar 23, 2015 | 671.52 | 685.66 | 671.52 | 676.04 | 5,680 | +1.37(+0.20%) |
Mar 20, 2015 | 681.20 | 681.20 | 666.98 | 674.67 | 10,698 | -0.84(-0.12%) |
Mar 19, 2015 | 667.06 | 677.67 | 667.06 | 675.51 | 3,091 | -8.17(-1.19%) |
Mar 18, 2015 | 674.11 | 683.68 | 673.91 | 683.68 | 6,049 | +3.23(+0.47%) |
Mar 17, 2015 | 668.96 | 680.45 | 667.97 | 680.45 | 5,120 | +1.62(+0.24%) |
Mar 16, 2015 | 671.84 | 678.83 | 656.17 | 678.83 | 5,095 | +12.33(+1.85%) |
Mar 13, 2015 | 659.93 | 675.96 | 659.43 | 666.50 | 7,147 | +2.27(+0.34%) |
Mar 12, 2015 | 650.12 | 664.23 | 641.16 | 664.23 | 8,977 | +10.56(+1.62%) |
Mar 11, 2015 | 661.00 | 665.32 | 647.90 | 653.67 | 12,320 | -5.37(-0.82%) |
Mar 10, 2015 | 657.06 | 665.97 | 657.06 | 659.04 | 11,330 | -1.37(-0.21%) |
Mar 09, 2015 | 658.44 | 662.99 | 658.05 | 660.41 | 8,489 | +1.37(+0.21%) |
Mar 06, 2015 | 663.99 | 663.99 | 658.05 | 659.04 | 6,877 | +0.49(+0.08%) |
Mar 05, 2015 | 660.03 | 662.59 | 658.05 | 658.55 | 3,622 | +0.00(+0.00%) |
Mar 04, 2015 | 661.00 | 661.00 | 658.05 | 658.55 | 4,486 | -2.47(-0.37%) |
Mar 03, 2015 | 657.06 | 661.96 | 662.99 | 661.02 | 4,138 | -1.97(-0.30%) |