Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 651.95 | 657.54 | 640.53 | 649.08 | 20,981 | -0.23(-0.04%) |
Jun 29, 2015 | 667.77 | 670.94 | 646.32 | 649.31 | 22,218 | -14.68(-2.21%) |
Jun 26, 2015 | 674.13 | 674.13 | 651.24 | 663.99 | 20,598 | +2.49(+0.38%) |
Jun 25, 2015 | 668.41 | 669.37 | 659.05 | 661.50 | 8,884 | -6.86(-1.03%) |
Jun 24, 2015 | 676.84 | 676.84 | 661.07 | 668.36 | 8,445 | -5.21(-0.77%) |
Jun 23, 2015 | 661.04 | 675.74 | 652.85 | 673.57 | 8,459 | +8.27(+1.24%) |
Jun 22, 2015 | 672.03 | 672.08 | 659.70 | 665.30 | 5,264 | +5.69(+0.86%) |
Jun 19, 2015 | 669.85 | 674.76 | 656.03 | 659.62 | 22,305 | -7.71(-1.16%) |
Jun 18, 2015 | 659.15 | 667.92 | 659.05 | 667.33 | 9,665 | +7.28(+1.10%) |
Jun 17, 2015 | 649.19 | 662.52 | 649.19 | 660.04 | 6,839 | +3.97(+0.60%) |
Jun 16, 2015 | 649.49 | 657.55 | 644.53 | 656.08 | 10,275 | +7.82(+1.21%) |
Jun 15, 2015 | 640.36 | 652.11 | 637.35 | 648.26 | 11,005 | +7.30(+1.14%) |
Jun 12, 2015 | 635.55 | 644.18 | 634.81 | 640.95 | 9,137 | +1.33(+0.21%) |
Jun 11, 2015 | 632.34 | 639.62 | 632.34 | 639.62 | 6,304 | +3.42(+0.54%) |
Jun 10, 2015 | 633.38 | 636.21 | 629.32 | 636.21 | 6,970 | +3.61(+0.57%) |
Jun 09, 2015 | 629.32 | 634.27 | 629.32 | 632.60 | 8,412 | +2.23(+0.35%) |
Jun 08, 2015 | 632.72 | 632.72 | 630.31 | 630.37 | 4,538 | -5.09(-0.80%) |
Jun 05, 2015 | 636.12 | 636.12 | 629.39 | 635.46 | 8,089 | +0.76(+0.12%) |
Jun 04, 2015 | 635.74 | 638.57 | 633.88 | 634.70 | 9,632 | -1.71(-0.27%) |
Jun 03, 2015 | 642.82 | 655.34 | 635.26 | 636.40 | 10,245 | -6.43(-1.00%) |
Jun 02, 2015 | 643.31 | 647.20 | 640.31 | 642.84 | 12,037 | -3.65(-0.56%) |
Jun 01, 2015 | 646.66 | 652.23 | 640.77 | 646.48 | 9,383 | +3.05(+0.47%) |
May 29, 2015 | 646.16 | 646.66 | 634.38 | 643.43 | 9,628 | -0.78(-0.12%) |
May 28, 2015 | 640.00 | 653.50 | 640.00 | 644.21 | 4,878 | -0.11(-0.02%) |
May 27, 2015 | 639.24 | 646.87 | 636.30 | 644.32 | 11,094 | +8.07(+1.27%) |
May 26, 2015 | 641.21 | 641.21 | 635.42 | 636.25 | 4,979 | -8.13(-1.26%) |
May 22, 2015 | 639.23 | 644.38 | 644.38 | 644.38 | 5,448 | +7.56(+1.19%) |
May 21, 2015 | 641.46 | 648.96 | 635.26 | 636.82 | 5,700 | -7.36(-1.14%) |
May 20, 2015 | 641.27 | 646.66 | 641.27 | 644.18 | 5,834 | -1.98(-0.31%) |
May 19, 2015 | 651.08 | 655.89 | 641.27 | 646.17 | 9,915 | -4.95(-0.76%) |
May 18, 2015 | 653.10 | 656.59 | 643.31 | 651.12 | 4,414 | -2.96(-0.45%) |
May 15, 2015 | 650.13 | 654.08 | 648.69 | 654.08 | 3,738 | +0.14(+0.02%) |
May 14, 2015 | 642.05 | 653.95 | 639.23 | 653.95 | 7,802 | +10.75(+1.67%) |
May 13, 2015 | 647.23 | 649.14 | 639.23 | 643.19 | 4,510 | -0.99(-0.15%) |
May 12, 2015 | 644.16 | 647.60 | 641.84 | 644.18 | 9,146 | -3.42(-0.53%) |
May 11, 2015 | 651.07 | 651.07 | 646.66 | 647.60 | 5,218 | -4.51(-0.69%) |
May 08, 2015 | 652.61 | 655.50 | 648.76 | 652.11 | 11,127 | +1.12(+0.17%) |
May 07, 2015 | 657.17 | 660.04 | 643.15 | 650.99 | 18,997 | -9.35(-1.42%) |
May 06, 2015 | 660.38 | 661.61 | 660.04 | 660.34 | 4,819 | -8.05(-1.20%) |
May 05, 2015 | 668.95 | 669.94 | 662.67 | 668.38 | 11,282 | -1.52(-0.23%) |
May 04, 2015 | 664.55 | 669.95 | 664.55 | 669.90 | 4,952 | +0.94(+0.14%) |
May 01, 2015 | 671.76 | 672.48 | 658.03 | 668.96 | 11,928 | -0.96(-0.14%) |
Apr 30, 2015 | 660.04 | 669.92 | 658.58 | 669.92 | 9,079 | +6.26(+0.94%) |
Apr 29, 2015 | 661.28 | 666.58 | 660.34 | 663.66 | 4,048 | -2.33(-0.35%) |
Apr 28, 2015 | 667.08 | 667.97 | 664.00 | 665.99 | 5,123 | -0.70(-0.11%) |
Apr 27, 2015 | 668.47 | 668.47 | 659.48 | 666.69 | 4,741 | -2.53(-0.38%) |
Apr 24, 2015 | 664.50 | 669.99 | 664.49 | 669.22 | 6,619 | +4.11(+0.62%) |
Apr 23, 2015 | 667.47 | 673.12 | 664.00 | 665.11 | 4,610 | -0.75(-0.11%) |
Apr 22, 2015 | 666.48 | 673.24 | 662.00 | 665.86 | 8,506 | -2.29(-0.34%) |
Apr 21, 2015 | 668.12 | 668.22 | 666.18 | 668.15 | 2,427 | -3.68(-0.55%) |
Apr 20, 2015 | 668.94 | 678.87 | 668.00 | 671.82 | 3,789 | +6.71(+1.01%) |
Apr 17, 2015 | 669.46 | 673.73 | 664.54 | 665.12 | 3,527 | -12.72(-1.88%) |
Apr 16, 2015 | 675.10 | 677.83 | 673.91 | 677.83 | 1,963 | +2.54(+0.38%) |
Apr 15, 2015 | 675.84 | 676.77 | 667.97 | 675.29 | 11,327 | +3.45(+0.51%) |
Apr 14, 2015 | 669.31 | 673.86 | 661.91 | 671.84 | 11,762 | -1.04(-0.15%) |
Apr 13, 2015 | 677.91 | 677.91 | 668.96 | 672.88 | 9,811 | -2.03(-0.30%) |
Apr 10, 2015 | 681.59 | 681.59 | 674.92 | 674.92 | 5,874 | -5.99(-0.88%) |
Apr 09, 2015 | 688.63 | 688.63 | 675.02 | 680.90 | 4,398 | -3.67(-0.54%) |
Apr 08, 2015 | 677.53 | 698.20 | 673.91 | 684.57 | 21,116 | +10.65(+1.58%) |
Apr 07, 2015 | 674.12 | 682.41 | 663.53 | 673.91 | 7,815 | -6.59(-0.97%) |
Apr 06, 2015 | 671.22 | 681.07 | 670.92 | 680.51 | 4,248 | +8.20(+1.22%) |
Apr 02, 2015 | 670.47 | 672.31 | 672.31 | 672.31 | 19,272 | -3.58(-0.53%) |