Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 518.44 | 518.70 | 508.76 | 511.14 | 97,079 | -7.56(-1.46%) |
May 28, 2015 | 514.95 | 519.07 | 513.25 | 518.70 | 51,452 | +4.02(+0.78%) |
May 27, 2015 | 516.06 | 517.43 | 512.25 | 514.68 | 69,796 | +0.74(+0.14%) |
May 26, 2015 | 512.36 | 514.05 | 510.13 | 513.94 | 91,742 | +1.22(+0.24%) |
May 22, 2015 | 510.35 | 512.73 | 512.73 | 512.73 | 89,495 | +3.81(+0.75%) |
May 21, 2015 | 505.64 | 511.14 | 503.95 | 508.92 | 74,203 | +1.59(+0.31%) |
May 20, 2015 | 509.66 | 511.67 | 504.48 | 507.33 | 89,643 | -1.90(-0.37%) |
May 19, 2015 | 504.53 | 510.08 | 502.36 | 509.24 | 95,135 | +4.02(+0.80%) |
May 18, 2015 | 495.01 | 506.64 | 495.01 | 505.22 | 117,777 | +10.79(+2.18%) |
May 15, 2015 | 492.84 | 498.29 | 491.15 | 494.43 | 116,991 | -3.33(-0.67%) |
May 14, 2015 | 503.47 | 504.00 | 497.12 | 497.76 | 348,505 | +2.59(+0.52%) |
May 13, 2015 | 484.27 | 496.44 | 483.06 | 495.17 | 129,551 | +11.26(+2.33%) |
May 12, 2015 | 476.61 | 484.43 | 470.21 | 483.90 | 104,062 | +2.91(+0.60%) |
May 11, 2015 | 481.95 | 483.64 | 478.40 | 480.99 | 38,669 | -2.12(-0.44%) |
May 08, 2015 | 483.96 | 486.36 | 479.73 | 483.11 | 34,561 | -0.85(-0.17%) |
May 07, 2015 | 484.27 | 487.50 | 482.05 | 483.96 | 40,934 | -2.70(-0.55%) |
May 06, 2015 | 487.87 | 488.29 | 482.69 | 486.65 | 111,942 | -0.79(-0.16%) |
May 05, 2015 | 487.92 | 489.30 | 485.38 | 487.45 | 70,535 | -2.06(-0.42%) |
May 04, 2015 | 490.78 | 492.42 | 488.03 | 489.51 | 68,911 | -2.38(-0.48%) |
May 01, 2015 | 483.80 | 492.10 | 482.95 | 491.89 | 45,619 | +8.36(+1.73%) |
Apr 30, 2015 | 489.19 | 489.19 | 479.73 | 483.53 | 82,160 | -5.45(-1.11%) |
Apr 29, 2015 | 476.02 | 496.70 | 475.97 | 488.98 | 93,728 | +23.16(+4.97%) |
Apr 28, 2015 | 462.17 | 466.56 | 462.01 | 465.82 | 27,582 | +2.59(+0.56%) |
Apr 27, 2015 | 464.49 | 466.40 | 461.64 | 463.23 | 27,361 | -0.58(-0.13%) |
Apr 24, 2015 | 464.18 | 465.13 | 461.37 | 463.81 | 58,057 | +0.79(+0.17%) |
Apr 23, 2015 | 461.69 | 464.92 | 461.53 | 463.01 | 29,303 | +0.26(+0.06%) |
Apr 22, 2015 | 462.48 | 464.07 | 461.06 | 462.75 | 24,302 | +1.11(+0.24%) |
Apr 21, 2015 | 465.92 | 466.13 | 458.62 | 461.64 | 41,200 | -0.58(-0.13%) |
Apr 20, 2015 | 462.85 | 464.02 | 459.73 | 462.22 | 30,059 | +2.64(+0.58%) |
Apr 17, 2015 | 463.33 | 465.18 | 458.41 | 459.58 | 32,681 | -7.03(-1.51%) |
Apr 16, 2015 | 464.23 | 466.71 | 462.70 | 466.61 | 29,156 | +2.43(+0.52%) |
Apr 15, 2015 | 464.44 | 468.78 | 462.01 | 464.18 | 25,685 | +1.22(+0.26%) |
Apr 14, 2015 | 462.38 | 465.50 | 459.58 | 462.96 | 37,772 | -0.85(-0.18%) |
Apr 13, 2015 | 464.23 | 467.67 | 461.95 | 463.81 | 31,393 | +1.06(+0.23%) |
Apr 10, 2015 | 463.70 | 467.14 | 461.37 | 462.75 | 26,789 | -0.58(-0.13%) |
Apr 09, 2015 | 466.50 | 468.83 | 461.16 | 463.33 | 24,397 | -2.54(-0.55%) |
Apr 08, 2015 | 469.41 | 472.21 | 462.80 | 465.87 | 54,348 | -2.64(-0.56%) |
Apr 07, 2015 | 462.85 | 471.63 | 460.48 | 468.51 | 76,747 | +5.13(+1.11%) |
Apr 06, 2015 | 464.86 | 464.86 | 454.92 | 463.38 | 341,734 | -3.28(-0.70%) |
Apr 02, 2015 | 462.38 | 466.66 | 466.66 | 466.66 | 148,679 | -4.65(-0.99%) |
Apr 01, 2015 | 474.23 | 475.65 | 463.74 | 471.32 | 90,754 | -2.33(-0.49%) |
Mar 31, 2015 | 478.67 | 481.63 | 472.00 | 473.64 | 67,366 | -7.40(-1.54%) |
Mar 30, 2015 | 479.88 | 483.96 | 477.93 | 481.05 | 54,967 | +5.24(+1.10%) |
Mar 27, 2015 | 479.51 | 482.85 | 475.44 | 475.81 | 43,944 | -3.86(-0.80%) |
Mar 26, 2015 | 478.61 | 484.64 | 476.29 | 479.67 | 41,685 | -3.81(-0.79%) |
Mar 25, 2015 | 495.96 | 498.27 | 480.31 | 483.48 | 41,320 | -12.75(-2.57%) |
Mar 24, 2015 | 494.27 | 498.66 | 492.05 | 496.23 | 51,065 | +2.80(+0.57%) |
Mar 23, 2015 | 495.12 | 496.91 | 492.26 | 493.42 | 20,492 | -0.16(-0.03%) |
Mar 20, 2015 | 497.12 | 497.12 | 489.30 | 493.58 | 30,884 | +0.11(+0.02%) |
Mar 19, 2015 | 489.09 | 493.63 | 488.40 | 493.48 | 45,809 | +4.39(+0.90%) |
Mar 18, 2015 | 483.59 | 490.51 | 479.25 | 489.09 | 32,661 | +6.40(+1.33%) |
Mar 17, 2015 | 483.85 | 485.86 | 479.41 | 482.69 | 50,162 | -4.60(-0.94%) |
Mar 16, 2015 | 484.43 | 493.37 | 478.51 | 487.29 | 63,800 | +1.69(+0.35%) |
Mar 13, 2015 | 491.78 | 495.27 | 484.38 | 485.60 | 45,069 | -8.04(-1.63%) |
Mar 12, 2015 | 488.19 | 495.01 | 487.13 | 493.63 | 29,696 | +5.50(+1.13%) |
Mar 11, 2015 | 488.03 | 488.72 | 483.27 | 488.13 | 55,917 | +1.59(+0.33%) |
Mar 10, 2015 | 490.88 | 491.15 | 486.49 | 486.55 | 37,407 | -7.46(-1.51%) |
Mar 09, 2015 | 494.96 | 497.07 | 490.46 | 494.00 | 30,067 | +1.11(+0.23%) |
Mar 06, 2015 | 498.13 | 506.22 | 490.41 | 492.89 | 50,540 | -6.93(-1.39%) |
Mar 05, 2015 | 504.74 | 505.00 | 497.23 | 499.82 | 47,288 | -2.27(-0.45%) |
Mar 04, 2015 | 501.30 | 501.62 | 494.69 | 502.10 | 46,473 | +0.48(+0.09%) |
Mar 03, 2015 | 502.41 | 502.41 | 497.92 | 501.62 | 36,159 | -1.00(-0.20%) |