Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 667.97 | 672.61 | 662.70 | 666.90 | 253,100 | +3.74(+0.56%) |
Jun 29, 2015 | 673.00 | 674.86 | 662.72 | 663.16 | 216,616 | -14.31(-2.11%) |
Jun 26, 2015 | 681.26 | 683.51 | 676.30 | 677.47 | 273,038 | -2.84(-0.42%) |
Jun 25, 2015 | 680.93 | 684.70 | 678.58 | 680.31 | 161,597 | +0.67(+0.10%) |
Jun 24, 2015 | 682.70 | 684.41 | 678.12 | 679.64 | 174,849 | -5.90(-0.86%) |
Jun 23, 2015 | 684.24 | 685.87 | 681.70 | 685.54 | 150,453 | +4.04(+0.59%) |
Jun 22, 2015 | 684.49 | 684.49 | 679.57 | 681.50 | 195,690 | -0.17(-0.02%) |
Jun 19, 2015 | 682.41 | 685.25 | 679.70 | 681.67 | 344,074 | -2.56(-0.37%) |
Jun 18, 2015 | 675.76 | 686.46 | 674.60 | 684.23 | 300,435 | +10.90(+1.62%) |
Jun 17, 2015 | 676.28 | 680.50 | 668.07 | 673.33 | 215,797 | -2.45(-0.36%) |
Jun 16, 2015 | 673.51 | 679.54 | 673.51 | 675.78 | 153,000 | +1.78(+0.26%) |
Jun 15, 2015 | 680.25 | 681.60 | 672.34 | 674.00 | 274,178 | -8.08(-1.18%) |
Jun 12, 2015 | 681.28 | 686.14 | 680.01 | 682.08 | 192,626 | -2.76(-0.40%) |
Jun 11, 2015 | 684.79 | 687.58 | 682.42 | 684.84 | 156,649 | +3.26(+0.48%) |
Jun 10, 2015 | 676.54 | 682.68 | 675.43 | 681.58 | 265,917 | +5.54(+0.82%) |
Jun 09, 2015 | 676.38 | 680.52 | 672.61 | 676.04 | 213,015 | -2.41(-0.36%) |
Jun 08, 2015 | 673.50 | 680.80 | 672.04 | 678.45 | 273,528 | +2.95(+0.44%) |
Jun 05, 2015 | 679.32 | 678.18 | 674.56 | 675.50 | 203,345 | -2.68(-0.40%) |
Jun 04, 2015 | 679.92 | 681.81 | 675.36 | 678.18 | 282,551 | -3.61(-0.53%) |
Jun 03, 2015 | 679.88 | 683.14 | 676.68 | 681.79 | 267,156 | +6.05(+0.90%) |
Jun 02, 2015 | 674.18 | 680.34 | 670.12 | 675.74 | 259,476 | +2.38(+0.35%) |
Jun 01, 2015 | 676.98 | 677.10 | 668.40 | 673.36 | 304,757 | -0.26(-0.04%) |
May 29, 2015 | 681.97 | 682.16 | 672.66 | 673.62 | 277,904 | -5.89(-0.87%) |
May 28, 2015 | 681.15 | 687.42 | 676.89 | 679.51 | 339,527 | -1.22(-0.18%) |
May 27, 2015 | 682.00 | 688.82 | 677.74 | 680.73 | 434,216 | -7.70(-1.12%) |
May 26, 2015 | 689.07 | 693.99 | 682.86 | 688.43 | 409,229 | -0.75(-0.11%) |
May 22, 2015 | 692.96 | 689.18 | 689.18 | 689.18 | 290,700 | -2.73(-0.39%) |
May 21, 2015 | 685.00 | 692.40 | 682.03 | 691.91 | 272,713 | +4.10(+0.60%) |
May 20, 2015 | 695.31 | 696.04 | 687.74 | 687.81 | 234,781 | -6.77(-0.97%) |
May 19, 2015 | 696.24 | 701.26 | 692.74 | 694.58 | 186,369 | +1.06(+0.15%) |
May 18, 2015 | 690.00 | 695.50 | 688.88 | 693.52 | 280,761 | +3.67(+0.53%) |
May 15, 2015 | 685.34 | 690.23 | 680.34 | 689.85 | 342,974 | +7.72(+1.13%) |
May 14, 2015 | 683.54 | 687.31 | 678.59 | 682.13 | 360,012 | +1.77(+0.26%) |
May 13, 2015 | 676.86 | 686.95 | 676.86 | 680.36 | 259,290 | +1.39(+0.20%) |
May 12, 2015 | 677.52 | 682.84 | 676.87 | 678.97 | 230,016 | +0.14(+0.02%) |
May 11, 2015 | 689.00 | 689.67 | 678.48 | 678.83 | 309,542 | -7.30(-1.06%) |
May 08, 2015 | 683.92 | 690.44 | 681.33 | 686.13 | 184,354 | +8.65(+1.28%) |
May 07, 2015 | 678.00 | 683.00 | 675.03 | 677.48 | 208,071 | +2.45(+0.36%) |
May 06, 2015 | 674.50 | 677.20 | 668.14 | 675.03 | 247,696 | +2.12(+0.32%) |
May 05, 2015 | 682.00 | 684.21 | 672.40 | 672.91 | 233,533 | -11.83(-1.73%) |
May 04, 2015 | 683.00 | 686.91 | 680.01 | 684.74 | 181,748 | +5.49(+0.81%) |
May 01, 2015 | 675.06 | 680.72 | 673.82 | 679.25 | 285,733 | +6.59(+0.98%) |
Apr 30, 2015 | 682.63 | 684.48 | 671.36 | 672.66 | 414,829 | -9.73(-1.43%) |
Apr 29, 2015 | 690.00 | 694.09 | 681.13 | 682.39 | 263,871 | -10.66(-1.54%) |
Apr 28, 2015 | 691.68 | 694.52 | 688.60 | 693.05 | 207,507 | +0.67(+0.10%) |
Apr 27, 2015 | 702.73 | 703.23 | 691.81 | 692.38 | 229,379 | -9.62(-1.37%) |
Apr 24, 2015 | 705.00 | 705.00 | 700.06 | 702.00 | 229,531 | -0.33(-0.05%) |
Apr 23, 2015 | 695.00 | 703.11 | 695.00 | 702.33 | 412,544 | +8.92(+1.29%) |
Apr 22, 2015 | 691.00 | 694.52 | 683.56 | 693.41 | 525,340 | +2.68(+0.39%) |
Apr 21, 2015 | 692.41 | 695.12 | 684.36 | 690.73 | 274,532 | +1.37(+0.20%) |
Apr 20, 2015 | 685.76 | 692.41 | 685.73 | 689.36 | 206,957 | +5.93(+0.87%) |
Apr 17, 2015 | 686.38 | 689.45 | 681.40 | 683.43 | 306,916 | -8.97(-1.30%) |
Apr 16, 2015 | 690.00 | 694.30 | 686.12 | 692.40 | 304,766 | -1.77(-0.25%) |
Apr 15, 2015 | 698.00 | 699.25 | 689.14 | 694.17 | 277,826 | -1.64(-0.24%) |
Apr 14, 2015 | 696.09 | 699.00 | 690.24 | 695.81 | 199,324 | -3.24(-0.46%) |
Apr 13, 2015 | 699.00 | 704.45 | 696.15 | 699.05 | 163,828 | -2.68(-0.38%) |
Apr 10, 2015 | 698.65 | 702.25 | 696.03 | 701.73 | 157,092 | +5.96(+0.86%) |
Apr 09, 2015 | 696.56 | 699.64 | 690.82 | 695.77 | 252,066 | -2.47(-0.35%) |
Apr 08, 2015 | 690.91 | 699.95 | 690.60 | 698.24 | 236,414 | +5.13(+0.74%) |
Apr 07, 2015 | 694.96 | 698.94 | 690.47 | 693.11 | 253,330 | -2.34(-0.34%) |
Apr 06, 2015 | 684.77 | 699.19 | 684.20 | 695.45 | 371,663 | +6.34(+0.92%) |
Apr 02, 2015 | 691.86 | 689.11 | 689.11 | 689.11 | 339,600 | -3.82(-0.55%) |