Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 580.20 | 585.20 | 563.80 | 571.20 | 101,753 | -22.80(-3.84%) |
Jun 29, 2015 | 589.00 | 594.20 | 581.10 | 594.00 | 127,505 | +26.10(+4.60%) |
Jun 26, 2015 | 578.10 | 580.90 | 561.00 | 567.90 | 140,594 | +0.40(+0.07%) |
Jun 25, 2015 | 563.50 | 571.20 | 560.90 | 567.50 | 114,322 | +11.80(+2.12%) |
Jun 24, 2015 | 548.00 | 563.40 | 534.87 | 555.70 | 237,657 | +14.40(+2.66%) |
Jun 23, 2015 | 565.80 | 568.00 | 536.30 | 541.30 | 186,754 | -16.20(-2.91%) |
Jun 22, 2015 | 571.10 | 574.20 | 552.43 | 557.50 | 121,761 | -8.00(-1.41%) |
Jun 19, 2015 | 564.60 | 574.00 | 559.30 | 565.50 | 119,660 | +17.80(+3.25%) |
Jun 18, 2015 | 548.10 | 557.50 | 542.70 | 547.70 | 112,202 | -8.10(-1.46%) |
Jun 17, 2015 | 532.80 | 571.00 | 530.60 | 555.80 | 208,801 | +4.20(+0.76%) |
Jun 16, 2015 | 557.00 | 559.00 | 548.00 | 551.60 | 179,285 | -6.90(-1.24%) |
Jun 15, 2015 | 570.00 | 570.00 | 558.30 | 558.50 | 141,043 | +5.40(+0.98%) |
Jun 12, 2015 | 552.70 | 556.85 | 545.50 | 553.10 | 137,693 | +11.40(+2.10%) |
Jun 11, 2015 | 535.20 | 549.00 | 535.00 | 541.70 | 138,331 | +6.90(+1.29%) |
Jun 10, 2015 | 526.80 | 546.50 | 525.80 | 534.80 | 270,254 | -22.40(-4.02%) |
Jun 09, 2015 | 558.80 | 561.40 | 547.40 | 557.20 | 192,600 | -31.10(-5.29%) |
Jun 08, 2015 | 586.20 | 597.10 | 577.70 | 588.30 | 93,427 | +11.50(+1.99%) |
Jun 05, 2015 | 618.70 | 618.70 | 571.10 | 576.80 | 255,504 | -15.80(-2.67%) |
Jun 04, 2015 | 577.50 | 599.20 | 575.20 | 592.60 | 178,149 | +29.40(+5.22%) |
Jun 03, 2015 | 547.80 | 570.40 | 535.40 | 563.20 | 179,426 | +26.40(+4.92%) |
Jun 02, 2015 | 546.20 | 552.70 | 531.70 | 536.80 | 181,353 | -18.40(-3.31%) |
Jun 01, 2015 | 555.90 | 572.60 | 549.50 | 555.20 | 168,117 | -2.30(-0.41%) |
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%) |