Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 449.59 | 454.53 | 448.15 | 451.05 | 104,080 | +4.02(+0.90%) |
Jun 29, 2015 | 454.11 | 454.99 | 447.02 | 447.02 | 45,445 | -9.71(-2.13%) |
Jun 26, 2015 | 455.61 | 459.53 | 453.57 | 456.73 | 70,237 | +1.58(+0.35%) |
Jun 25, 2015 | 460.90 | 459.35 | 454.61 | 455.15 | 44,810 | -4.19(-0.91%) |
Jun 24, 2015 | 466.11 | 466.93 | 459.35 | 459.35 | 72,525 | -8.68(-1.85%) |
Jun 23, 2015 | 468.39 | 468.54 | 466.34 | 468.03 | 73,340 | +1.57(+0.34%) |
Jun 22, 2015 | 465.65 | 466.46 | 463.78 | 466.46 | 58,110 | +3.45(+0.75%) |
Jun 19, 2015 | 466.67 | 468.26 | 462.84 | 463.00 | 76,352 | -4.10(-0.88%) |
Jun 18, 2015 | 466.44 | 467.83 | 464.20 | 467.10 | 71,675 | +2.41(+0.52%) |
Jun 17, 2015 | 466.14 | 466.67 | 463.09 | 464.69 | 63,257 | +0.17(+0.04%) |
Jun 16, 2015 | 463.04 | 466.67 | 462.96 | 464.52 | 72,658 | +2.62(+0.57%) |
Jun 15, 2015 | 463.59 | 464.65 | 459.75 | 461.90 | 62,449 | -0.47(-0.10%) |
Jun 12, 2015 | 459.43 | 463.76 | 459.08 | 462.37 | 48,879 | -1.41(-0.30%) |
Jun 11, 2015 | 458.83 | 464.95 | 458.39 | 463.78 | 54,131 | +4.94(+1.08%) |
Jun 10, 2015 | 457.19 | 461.62 | 457.08 | 458.85 | 62,120 | +3.43(+0.75%) |
Jun 09, 2015 | 454.32 | 455.75 | 451.98 | 455.42 | 72,941 | +1.51(+0.33%) |
Jun 08, 2015 | 458.94 | 459.47 | 453.91 | 453.91 | 47,870 | -6.50(-1.41%) |
Jun 05, 2015 | 457.61 | 460.36 | 456.01 | 460.42 | 48,748 | +3.61(+0.79%) |
Jun 04, 2015 | 460.20 | 467.25 | 456.21 | 456.81 | 62,414 | -6.85(-1.48%) |
Jun 03, 2015 | 462.41 | 464.36 | 459.79 | 463.66 | 89,438 | +2.21(+0.48%) |
Jun 02, 2015 | 460.52 | 463.38 | 455.13 | 461.45 | 77,812 | +0.53(+0.11%) |
Jun 01, 2015 | 458.82 | 461.79 | 455.46 | 460.92 | 107,054 | +3.53(+0.77%) |
May 29, 2015 | 462.73 | 463.46 | 457.17 | 457.39 | 247,947 | -4.87(-1.05%) |
May 28, 2015 | 462.75 | 465.73 | 459.38 | 462.25 | 112,065 | -3.00(-0.65%) |
May 27, 2015 | 463.06 | 468.21 | 462.38 | 465.26 | 78,122 | +2.78(+0.60%) |
May 26, 2015 | 468.40 | 471.77 | 460.95 | 462.48 | 89,816 | -5.86(-1.25%) |
May 22, 2015 | 471.63 | 468.33 | 468.33 | 468.33 | 91,144 | -3.66(-0.77%) |
May 21, 2015 | 479.19 | 480.48 | 471.99 | 471.99 | 82,271 | -6.82(-1.42%) |
May 20, 2015 | 469.36 | 487.79 | 467.55 | 478.81 | 328,599 | +9.21(+1.96%) |
May 19, 2015 | 469.08 | 471.07 | 467.47 | 469.61 | 75,633 | +0.89(+0.19%) |
May 18, 2015 | 461.18 | 468.76 | 460.38 | 468.72 | 62,360 | +5.90(+1.27%) |
May 15, 2015 | 468.03 | 468.46 | 461.99 | 462.82 | 43,546 | -6.46(-1.38%) |
May 14, 2015 | 463.80 | 469.30 | 461.88 | 469.28 | 127,031 | +7.18(+1.55%) |
May 13, 2015 | 463.69 | 466.05 | 461.18 | 462.10 | 44,886 | -1.50(-0.32%) |
May 12, 2015 | 463.91 | 466.69 | 460.90 | 463.60 | 56,855 | -2.09(-0.45%) |
May 11, 2015 | 460.90 | 466.71 | 459.03 | 465.69 | 130,737 | +3.35(+0.72%) |
May 08, 2015 | 465.71 | 466.62 | 460.70 | 462.34 | 58,500 | -1.35(-0.29%) |
May 07, 2015 | 457.67 | 463.72 | 456.80 | 463.69 | 59,044 | +3.78(+0.82%) |
May 06, 2015 | 455.62 | 459.91 | 452.26 | 459.91 | 44,148 | +3.19(+0.70%) |
May 05, 2015 | 462.61 | 464.88 | 454.69 | 456.72 | 57,652 | -6.53(-1.41%) |
May 04, 2015 | 458.43 | 463.37 | 458.21 | 463.25 | 118,895 | +5.39(+1.18%) |
May 01, 2015 | 459.27 | 459.45 | 457.37 | 457.87 | 28,089 | +2.24(+0.49%) |
Apr 30, 2015 | 457.52 | 461.32 | 453.92 | 455.62 | 62,861 | -4.01(-0.87%) |
Apr 29, 2015 | 458.40 | 460.89 | 456.09 | 459.64 | 50,741 | -0.71(-0.15%) |
Apr 28, 2015 | 458.32 | 461.81 | 457.12 | 460.35 | 63,408 | +2.34(+0.51%) |
Apr 27, 2015 | 459.09 | 461.81 | 457.10 | 458.01 | 51,434 | -0.96(-0.21%) |
Apr 24, 2015 | 459.37 | 460.50 | 457.05 | 458.97 | 31,961 | +1.66(+0.36%) |
Apr 23, 2015 | 453.69 | 460.60 | 450.74 | 457.31 | 49,492 | +3.98(+0.88%) |
Apr 22, 2015 | 455.12 | 455.50 | 449.58 | 453.32 | 60,298 | -1.77(-0.39%) |
Apr 21, 2015 | 462.50 | 462.50 | 454.15 | 455.10 | 52,210 | -3.83(-0.83%) |
Apr 20, 2015 | 461.58 | 461.58 | 456.96 | 458.93 | 40,526 | +0.04(+0.01%) |
Apr 17, 2015 | 461.09 | 461.09 | 453.63 | 458.89 | 36,158 | -5.41(-1.16%) |
Apr 16, 2015 | 468.12 | 469.76 | 462.22 | 464.29 | 77,018 | -2.89(-0.62%) |
Apr 15, 2015 | 470.25 | 473.30 | 467.17 | 467.18 | 79,739 | -2.03(-0.43%) |
Apr 14, 2015 | 469.27 | 470.71 | 462.28 | 469.21 | 77,677 | +3.09(+0.66%) |
Apr 13, 2015 | 465.91 | 472.66 | 465.25 | 466.12 | 56,019 | -1.40(-0.30%) |
Apr 10, 2015 | 468.07 | 468.50 | 464.40 | 467.52 | 53,444 | +2.20(+0.47%) |
Apr 09, 2015 | 467.93 | 468.86 | 462.63 | 465.31 | 71,497 | -1.07(-0.23%) |
Apr 08, 2015 | 464.90 | 467.38 | 463.76 | 466.38 | 41,268 | +1.63(+0.35%) |
Apr 07, 2015 | 471.50 | 473.91 | 462.34 | 464.76 | 111,861 | -7.03(-1.49%) |
Apr 06, 2015 | 468.62 | 475.20 | 466.40 | 471.79 | 50,674 | +2.29(+0.49%) |
Apr 02, 2015 | 469.90 | 469.50 | 469.50 | 469.50 | 39,388 | -1.43(-0.30%) |