Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 409.67 | 409.75 | 408.00 | 408.00 | 80 | -6.25(-1.51%) |
May 28, 2015 | 410.21 | 414.50 | 410.00 | 414.25 | 31 | +5.00(+1.22%) |
May 27, 2015 | 409.25 | 409.25 | 409.25 | 409.25 | 2,624 | -4.25(-1.03%) |
May 26, 2015 | 410.02 | 413.50 | 409.29 | 413.50 | 185 | +4.08(+1.00%) |
May 22, 2015 | 409.42 | 409.42 | 409.42 | 0 | -5.70(-1.37%) | |
May 21, 2015 | 422.89 | 422.97 | 415.12 | 415.12 | 67 | -4.96(-1.18%) |
May 20, 2015 | 410.41 | 420.13 | 410.41 | 420.09 | 51 | +11.34(+2.77%) |
May 19, 2015 | 408.08 | 409.54 | 408.08 | 408.75 | 903 | -1.32(-0.32%) |
May 18, 2015 | 410.03 | 410.07 | 410.03 | 410.07 | 13 | -0.73(-0.18%) |
May 15, 2015 | 410.80 | 410.80 | 410.80 | 410.80 | 40 | -2.47(-0.60%) |
May 14, 2015 | 412.50 | 415.49 | 411.75 | 413.27 | 152 | +7.68(+1.89%) |
May 13, 2015 | 407.05 | 409.21 | 405.27 | 405.59 | 125 | -2.41(-0.59%) |
May 12, 2015 | 406.40 | 408.00 | 406.30 | 408.00 | 58 | +0.96(+0.24%) |
May 11, 2015 | 409.21 | 409.21 | 407.04 | 407.04 | 2 | +4.72(+1.17%) |
May 08, 2015 | 402.00 | 405.53 | 401.44 | 402.32 | 144 | -0.68(-0.17%) |
May 07, 2015 | 396.50 | 404.91 | 395.00 | 403.00 | 1,223 | +4.25(+1.07%) |
May 06, 2015 | 402.18 | 402.22 | 397.00 | 398.75 | 192 | +0.92(+0.23%) |
May 05, 2015 | 401.20 | 401.20 | 397.25 | 397.83 | 150 | +2.80(+0.71%) |
May 04, 2015 | 395.11 | 395.14 | 395.03 | 395.03 | 1,014 | +8.16(+2.11%) |
May 01, 2015 | 390.00 | 392.98 | 386.50 | 386.87 | 1,918 | -6.18(-1.57%) |
Apr 30, 2015 | 407.50 | 407.50 | 393.05 | 393.05 | 247 | -11.45(-2.83%) |
Apr 29, 2015 | 405.65 | 405.65 | 404.50 | 404.50 | 650 | -2.75(-0.67%) |
Apr 28, 2015 | 401.78 | 407.25 | 401.78 | 407.25 | 43 | +4.88(+1.21%) |
Apr 27, 2015 | 404.97 | 405.01 | 400.54 | 402.37 | 166 | +0.12(+0.03%) |
Apr 24, 2015 | 408.71 | 409.25 | 402.25 | 402.25 | 1,729 | -2.75(-0.68%) |
Apr 23, 2015 | 403.46 | 406.55 | 403.46 | 405.00 | 335 | +1.06(+0.26%) |
Apr 22, 2015 | 406.71 | 406.75 | 403.94 | 403.94 | 7 | +1.44(+0.36%) |
Apr 21, 2015 | 399.96 | 402.50 | 399.75 | 402.50 | 357 | +1.61(+0.40%) |
Apr 20, 2015 | 404.00 | 404.00 | 399.37 | 400.89 | 266 | -0.11(-0.03%) |
Apr 17, 2015 | 406.21 | 406.25 | 401.00 | 401.00 | 143 | -5.74(-1.41%) |
Apr 16, 2015 | 406.71 | 406.75 | 406.71 | 406.74 | 44 | +1.74(+0.43%) |
Apr 15, 2015 | 405.00 | 405.00 | 405.00 | 405.00 | 20 | +18.25(+4.72%) |
Apr 14, 2015 | 388.31 | 392.50 | 385.23 | 386.75 | 189 | +0.13(+0.03%) |
Apr 13, 2015 | 391.71 | 391.71 | 386.25 | 386.62 | 1,053 | -5.13(-1.31%) |
Apr 10, 2015 | 392.46 | 393.00 | 391.04 | 391.75 | 667 | -0.75(-0.19%) |
Apr 09, 2015 | 395.16 | 395.16 | 392.25 | 392.50 | 62 | -2.50(-0.63%) |
Apr 08, 2015 | 389.74 | 395.00 | 388.52 | 395.00 | 466 | +12.25(+3.20%) |
Apr 07, 2015 | 375.21 | 382.75 | 375.21 | 382.75 | 1,206 | +16.45(+4.49%) |
Apr 06, 2015 | 360.26 | 366.75 | 356.53 | 366.30 | 3,093 | +13.18(+3.73%) |
Apr 02, 2015 | 353.11 | 353.11 | 353.11 | 0 | +7.30(+2.11%) | |
Apr 01, 2015 | 345.92 | 345.92 | 337.63 | 345.81 | 592 | -4.69(-1.34%) |
Mar 31, 2015 | 351.70 | 352.02 | 350.50 | 350.50 | 35 | -1.52(-0.43%) |
Mar 30, 2015 | 350.00 | 353.50 | 350.00 | 352.02 | 668 | -2.07(-0.58%) |
Mar 27, 2015 | 354.30 | 354.30 | 353.96 | 354.09 | 173 | +11.09(+3.23%) |
Mar 26, 2015 | 342.54 | 343.00 | 342.54 | 343.00 | 1,996 | -1.75(-0.51%) |
Mar 25, 2015 | 348.17 | 348.25 | 344.75 | 344.75 | 33 | -4.50(-1.29%) |
Mar 24, 2015 | 350.42 | 350.46 | 348.00 | 349.25 | 391 | +0.75(+0.22%) |
Mar 23, 2015 | 351.92 | 351.92 | 348.38 | 348.50 | 78 | -4.25(-1.20%) |
Mar 20, 2015 | 349.28 | 352.79 | 349.28 | 352.75 | 90 | +4.55(+1.31%) |
Mar 19, 2015 | 348.20 | 348.20 | 348.20 | 348.20 | 118 | -0.68(-0.19%) |
Mar 18, 2015 | 343.25 | 348.88 | 343.25 | 348.88 | 129 | +8.13(+2.39%) |
Mar 17, 2015 | 341.49 | 341.50 | 340.44 | 340.75 | 77 | -2.25(-0.66%) |
Mar 16, 2015 | 343.00 | 343.00 | 343.00 | 343.00 | 155 | +0.11(+0.03%) |
Mar 13, 2015 | 346.06 | 346.10 | 342.89 | 342.89 | 123 | -3.05(-0.88%) |
Mar 12, 2015 | 346.50 | 346.50 | 344.71 | 345.94 | 373 | +0.85(+0.25%) |
Mar 11, 2015 | 350.12 | 350.12 | 345.09 | 345.09 | 500 | +4.84(+1.42%) |
Mar 10, 2015 | 340.75 | 343.46 | 339.66 | 340.25 | 311 | -4.75(-1.38%) |
Mar 09, 2015 | 344.96 | 345.00 | 344.63 | 345.00 | 147 | -0.40(-0.12%) |
Mar 06, 2015 | 344.96 | 348.04 | 344.96 | 345.40 | 186 | -3.31(-0.95%) |
Mar 05, 2015 | 345.13 | 349.98 | 344.79 | 348.71 | 335 | +2.96(+0.86%) |
Mar 04, 2015 | 345.75 | 338.50 | 345.75 | 142 | +7.25(+2.14%) | |
Mar 03, 2015 | 344.00 | 338.50 | 338.50 | 13 | -5.50(-1.60%) |