Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2015 | 694.36 | 696.38 | 690.95 | 694.70 | 0 | +0.00(+0.00%) |
May 30, 2015 | 694.36 | 696.38 | 690.95 | 694.70 | 0 | +0.00(+0.00%) |
May 29, 2015 | 694.36 | 696.38 | 690.95 | 694.70 | 0 | +0.35(+0.05%) |
May 28, 2015 | 695.45 | 696.36 | 688.88 | 694.35 | 0 | -1.10(-0.16%) |
May 27, 2015 | 692.76 | 696.06 | 691.36 | 695.45 | 0 | +2.71(+0.39%) |
May 26, 2015 | 702.62 | 702.73 | 692.47 | 692.74 | 0 | -9.88(-1.41%) |
May 25, 2015 | 704.17 | 707.87 | 699.80 | 702.62 | 0 | +0.00(+0.00%) |
May 24, 2015 | 704.17 | 707.87 | 699.80 | 702.62 | 0 | +0.00(+0.00%) |
May 23, 2015 | 704.17 | 707.87 | 699.80 | 702.62 | 0 | +0.00(+0.00%) |
May 22, 2015 | 704.17 | 707.87 | 699.80 | 702.62 | 0 | -1.55(-0.22%) |
May 21, 2015 | 700.69 | 704.29 | 700.60 | 704.17 | 0 | +3.19(+0.46%) |
May 20, 2015 | 700.50 | 701.92 | 696.85 | 700.98 | 0 | +0.49(+0.07%) |
May 19, 2015 | 703.39 | 706.59 | 699.26 | 700.49 | 0 | -2.91(-0.41%) |
May 18, 2015 | 704.90 | 708.85 | 702.13 | 703.40 | 0 | -1.45(-0.21%) |
May 17, 2015 | 710.68 | 712.76 | 704.47 | 704.85 | 0 | +0.00(+0.00%) |
May 16, 2015 | 710.68 | 712.76 | 704.47 | 704.85 | 0 | +0.00(+0.00%) |
May 15, 2015 | 710.68 | 712.76 | 704.47 | 704.85 | 0 | -5.84(-0.82%) |
May 14, 2015 | 703.74 | 712.57 | 703.73 | 710.69 | 0 | +0.00(+0.00%) |
May 13, 2015 | 703.74 | 712.57 | 703.73 | 710.69 | 0 | +6.95(+0.99%) |
May 12, 2015 | 707.18 | 707.18 | 699.93 | 703.74 | 0 | -3.44(-0.49%) |
May 11, 2015 | 701.13 | 709.09 | 701.12 | 707.18 | 0 | +6.07(+0.87%) |
May 10, 2015 | 693.85 | 701.53 | 693.83 | 701.11 | 0 | +0.00(+0.00%) |
May 09, 2015 | 693.85 | 701.53 | 693.83 | 701.11 | 0 | +0.00(+0.00%) |
May 08, 2015 | 693.85 | 701.53 | 693.83 | 701.11 | 0 | +7.24(+1.04%) |
May 07, 2015 | 701.20 | 701.98 | 693.82 | 693.87 | 0 | -7.33(-1.05%) |
May 06, 2015 | 704.64 | 709.81 | 700.33 | 701.20 | 0 | -3.44(-0.49%) |
May 05, 2015 | 702.94 | 705.39 | 699.10 | 704.64 | 0 | +1.71(+0.24%) |
May 04, 2015 | 695.64 | 704.02 | 695.57 | 702.93 | 0 | +7.31(+1.05%) |
May 03, 2015 | 686.57 | 696.37 | 686.27 | 695.62 | 0 | +0.00(+0.00%) |
May 02, 2015 | 686.57 | 696.37 | 686.27 | 695.62 | 0 | +0.00(+0.00%) |
May 01, 2015 | 686.57 | 696.37 | 686.27 | 695.62 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 686.57 | 696.37 | 686.27 | 695.62 | 0 | +9.05(+1.32%) |
Apr 29, 2015 | 699.24 | 700.32 | 686.15 | 686.57 | 0 | -12.67(-1.81%) |
Apr 28, 2015 | 705.52 | 705.52 | 698.83 | 699.24 | 0 | -6.28(-0.89%) |
Apr 27, 2015 | 703.84 | 706.07 | 697.99 | 705.52 | 0 | +1.68(+0.24%) |
Apr 24, 2015 | 702.61 | 706.92 | 700.25 | 703.84 | 0 | +1.23(+0.18%) |
Apr 23, 2015 | 696.51 | 703.21 | 692.61 | 702.61 | 0 | +6.10(+0.88%) |
Apr 22, 2015 | 705.19 | 705.22 | 695.45 | 696.51 | 0 | -8.68(-1.23%) |
Apr 21, 2015 | 702.36 | 707.31 | 702.22 | 705.19 | 0 | +2.83(+0.40%) |
Apr 20, 2015 | 701.51 | 705.37 | 700.11 | 702.36 | 0 | +0.85(+0.12%) |
Apr 17, 2015 | 710.21 | 710.82 | 699.52 | 701.51 | 0 | -8.69(-1.22%) |
Apr 16, 2015 | 711.33 | 717.78 | 710.05 | 710.20 | 0 | -1.02(-0.14%) |
Apr 15, 2015 | 705.57 | 711.27 | 705.54 | 711.22 | 0 | +5.74(+0.81%) |
Apr 14, 2015 | 705.55 | 708.65 | 702.30 | 705.48 | 0 | -0.07(-0.01%) |
Apr 13, 2015 | 704.43 | 708.10 | 703.33 | 705.55 | 0 | +1.13(+0.16%) |
Apr 10, 2015 | 693.63 | 704.44 | 693.63 | 704.42 | 0 | +10.83(+1.56%) |
Apr 09, 2015 | 691.53 | 694.89 | 687.75 | 693.59 | 0 | +2.06(+0.30%) |
Apr 08, 2015 | 692.87 | 699.32 | 690.07 | 691.53 | 0 | -1.34(-0.19%) |
Apr 07, 2015 | 668.19 | 693.21 | 668.19 | 692.87 | 0 | +24.69(+3.70%) |
Apr 02, 2015 | 664.96 | 669.67 | 660.78 | 668.18 | 0 | +0.00(+0.00%) |
Apr 01, 2015 | 664.96 | 669.67 | 660.78 | 668.18 | 0 | +3.22(+0.48%) |
Mar 31, 2015 | 665.48 | 669.71 | 661.59 | 664.96 | 0 | -0.51(-0.08%) |
Mar 30, 2015 | 662.70 | 667.41 | 661.51 | 665.47 | 0 | +2.78(+0.42%) |
Mar 27, 2015 | 658.77 | 664.06 | 658.52 | 662.69 | 0 | +3.92(+0.60%) |
Mar 26, 2015 | 662.63 | 667.49 | 656.21 | 658.77 | 0 | -3.80(-0.57%) |
Mar 25, 2015 | 666.80 | 666.84 | 660.80 | 662.57 | 0 | -4.21(-0.63%) |
Mar 24, 2015 | 667.67 | 668.81 | 663.69 | 666.78 | 0 | -0.93(-0.14%) |
Mar 23, 2015 | 668.58 | 669.58 | 663.41 | 667.71 | 0 | -0.83(-0.12%) |
Mar 20, 2015 | 657.37 | 668.61 | 656.87 | 668.54 | 0 | +11.16(+1.70%) |
Mar 19, 2015 | 660.22 | 666.06 | 655.75 | 657.38 | 0 | -2.84(-0.43%) |
Mar 18, 2015 | 653.81 | 660.40 | 653.81 | 660.22 | 0 | +6.41(+0.98%) |
Mar 17, 2015 | 652.15 | 658.02 | 652.15 | 653.81 | 0 | +1.65(+0.25%) |
Mar 16, 2015 | 654.64 | 655.70 | 648.77 | 652.16 | 0 | -2.54(-0.39%) |
Mar 13, 2015 | 655.62 | 659.22 | 653.23 | 654.70 | 0 | -0.92(-0.14%) |
Mar 12, 2015 | 652.03 | 662.27 | 652.03 | 655.62 | 0 | +3.60(+0.55%) |
Mar 11, 2015 | 647.96 | 653.21 | 647.81 | 652.02 | 0 | +4.11(+0.63%) |
Mar 10, 2015 | 659.97 | 661.13 | 645.26 | 647.91 | 0 | -12.05(-1.83%) |
Mar 09, 2015 | 665.49 | 666.21 | 659.04 | 659.96 | 0 | -5.55(-0.83%) |
Mar 07, 2015 | 662.90 | 668.60 | 662.81 | 665.51 | 0 | +2.52(+0.38%) |
Mar 06, 2015 | 656.32 | 664.58 | 656.32 | 662.99 | 0 | +6.76(+1.03%) |
Mar 05, 2015 | 663.09 | 664.15 | 654.04 | 656.23 | 0 | -6.90(-1.04%) |
Mar 04, 2015 | 660.49 | 663.81 | 660.49 | 663.13 | 0 | +2.65(+0.40%) |