Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 350.40 | 358.20 | 348.50 | 352.80 | 232,416 | +4.60(+1.32%) |
May 28, 2015 | 361.60 | 362.00 | 345.22 | 348.20 | 428,758 | +15.80(+4.75%) |
May 27, 2015 | 336.20 | 336.60 | 324.30 | 332.40 | 137,156 | +1.20(+0.36%) |
May 26, 2015 | 338.60 | 341.80 | 330.80 | 331.20 | 76,864 | -7.40(-2.19%) |
May 22, 2015 | 338.40 | 338.60 | 338.60 | 338.60 | 43,645 | -4.40(-1.28%) |
May 21, 2015 | 343.20 | 344.00 | 340.20 | 343.00 | 45,319 | +2.20(+0.65%) |
May 20, 2015 | 340.00 | 342.80 | 335.60 | 340.80 | 77,812 | +3.80(+1.13%) |
May 19, 2015 | 345.20 | 346.70 | 334.40 | 337.00 | 106,911 | -9.00(-2.60%) |
May 18, 2015 | 344.60 | 347.60 | 338.80 | 346.00 | 68,163 | +3.60(+1.05%) |
May 15, 2015 | 336.80 | 342.40 | 334.60 | 342.40 | 84,215 | +6.40(+1.90%) |
May 14, 2015 | 347.40 | 347.40 | 335.00 | 336.00 | 140,267 | -10.20(-2.95%) |
May 13, 2015 | 345.60 | 348.40 | 340.20 | 346.20 | 60,585 | +0.40(+0.12%) |
May 12, 2015 | 339.80 | 346.80 | 336.20 | 345.80 | 55,954 | +3.00(+0.88%) |
May 11, 2015 | 343.80 | 347.60 | 342.20 | 342.80 | 32,371 | -1.20(-0.35%) |
May 08, 2015 | 350.00 | 352.40 | 343.60 | 344.00 | 41,692 | -1.60(-0.46%) |
May 07, 2015 | 338.60 | 349.00 | 336.90 | 345.60 | 72,776 | +7.00(+2.07%) |
May 06, 2015 | 331.40 | 339.80 | 329.40 | 338.60 | 77,730 | +6.60(+1.99%) |
May 05, 2015 | 331.80 | 335.00 | 329.00 | 332.00 | 26,750 | -0.20(-0.06%) |
May 04, 2015 | 335.40 | 338.20 | 330.40 | 332.20 | 29,125 | -1.80(-0.54%) |
May 01, 2015 | 326.80 | 338.00 | 326.00 | 334.00 | 40,723 | +8.00(+2.45%) |
Apr 30, 2015 | 329.80 | 333.40 | 324.80 | 326.00 | 52,658 | -4.40(-1.33%) |
Apr 29, 2015 | 340.40 | 340.40 | 328.00 | 330.40 | 73,307 | -11.20(-3.28%) |
Apr 28, 2015 | 344.80 | 345.60 | 340.40 | 341.60 | 24,134 | -2.60(-0.76%) |
Apr 27, 2015 | 353.00 | 353.20 | 341.60 | 344.20 | 52,970 | -7.60(-2.16%) |
Apr 24, 2015 | 348.40 | 355.00 | 347.40 | 351.80 | 70,884 | +3.40(+0.98%) |
Apr 23, 2015 | 346.40 | 351.20 | 345.20 | 348.40 | 46,524 | +1.80(+0.52%) |
Apr 22, 2015 | 345.60 | 350.20 | 343.40 | 346.60 | 61,785 | +0.80(+0.23%) |
Apr 21, 2015 | 345.00 | 347.20 | 342.80 | 345.80 | 37,637 | +2.40(+0.70%) |
Apr 20, 2015 | 341.80 | 344.40 | 334.20 | 343.40 | 68,959 | +4.60(+1.36%) |
Apr 17, 2015 | 345.60 | 346.00 | 336.80 | 338.80 | 83,057 | -9.40(-2.70%) |
Apr 16, 2015 | 344.20 | 349.00 | 340.60 | 348.20 | 66,294 | +5.20(+1.52%) |
Apr 15, 2015 | 339.00 | 344.20 | 339.00 | 343.00 | 52,789 | +6.40(+1.90%) |
Apr 14, 2015 | 341.80 | 341.80 | 335.00 | 336.60 | 44,911 | -5.80(-1.69%) |
Apr 13, 2015 | 337.80 | 343.70 | 335.00 | 342.40 | 63,043 | +3.40(+1.00%) |
Apr 10, 2015 | 333.80 | 341.00 | 330.20 | 339.00 | 77,104 | +6.00(+1.80%) |
Apr 09, 2015 | 331.00 | 333.80 | 326.80 | 333.00 | 38,379 | +2.20(+0.67%) |
Apr 08, 2015 | 330.20 | 334.00 | 329.32 | 330.80 | 29,988 | +1.20(+0.36%) |
Apr 07, 2015 | 333.00 | 334.42 | 329.40 | 329.60 | 19,457 | -3.40(-1.02%) |
Apr 06, 2015 | 331.80 | 336.80 | 331.00 | 333.00 | 38,638 | +0.80(+0.24%) |
Apr 02, 2015 | 333.20 | 332.20 | 332.20 | 332.20 | 58,705 | -0.40(-0.12%) |
Apr 01, 2015 | 331.00 | 334.00 | 328.04 | 332.60 | 53,961 | +2.00(+0.60%) |
Mar 31, 2015 | 334.40 | 335.20 | 329.60 | 330.60 | 68,377 | +1.20(+0.36%) |
Mar 30, 2015 | 325.60 | 333.60 | 325.60 | 329.40 | 61,842 | +5.60(+1.73%) |
Mar 27, 2015 | 323.00 | 328.20 | 320.80 | 323.80 | 39,968 | -0.20(-0.06%) |
Mar 26, 2015 | 324.40 | 328.00 | 322.80 | 324.00 | 34,336 | -1.60(-0.49%) |
Mar 25, 2015 | 334.00 | 335.80 | 325.40 | 325.60 | 44,543 | -8.80(-2.63%) |
Mar 24, 2015 | 333.40 | 339.00 | 333.00 | 334.40 | 45,050 | +2.00(+0.60%) |
Mar 23, 2015 | 329.40 | 339.00 | 327.20 | 332.40 | 59,973 | +2.40(+0.73%) |
Mar 20, 2015 | 333.40 | 335.80 | 328.00 | 330.00 | 86,901 | -3.00(-0.90%) |
Mar 19, 2015 | 329.40 | 333.60 | 329.40 | 333.00 | 52,500 | +4.20(+1.28%) |
Mar 18, 2015 | 326.40 | 329.20 | 324.00 | 328.80 | 68,310 | +2.00(+0.61%) |
Mar 17, 2015 | 331.80 | 331.80 | 326.40 | 326.80 | 68,445 | -5.00(-1.51%) |
Mar 16, 2015 | 327.00 | 333.80 | 325.80 | 331.80 | 110,875 | +7.00(+2.16%) |
Mar 13, 2015 | 324.60 | 327.00 | 321.60 | 324.80 | 103,743 | +1.80(+0.56%) |
Mar 12, 2015 | 312.20 | 324.80 | 309.99 | 323.00 | 196,722 | +13.60(+4.40%) |
Mar 11, 2015 | 315.20 | 321.00 | 303.00 | 309.40 | 246,561 | +10.40(+3.48%) |
Mar 10, 2015 | 280.60 | 300.00 | 279.40 | 299.00 | 237,453 | +17.20(+6.10%) |
Mar 09, 2015 | 278.00 | 283.00 | 276.80 | 281.80 | 83,137 | +5.20(+1.88%) |
Mar 06, 2015 | 275.40 | 279.20 | 275.00 | 276.60 | 33,535 | +0.60(+0.22%) |
Mar 05, 2015 | 276.40 | 277.20 | 273.60 | 276.00 | 27,864 | +0.80(+0.29%) |
Mar 04, 2015 | 271.80 | 277.40 | 270.80 | 275.20 | 58,488 | +2.00(+0.73%) |
Mar 03, 2015 | 274.60 | 275.60 | 270.90 | 273.20 | 50,791 | -2.40(-0.87%) |