Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 434.25 | 447.82 | 431.40 | 433.05 | 102,001 | -2.40(-0.55%) |
May 28, 2015 | 427.50 | 437.10 | 422.70 | 435.45 | 118,611 | +8.40(+1.97%) |
May 27, 2015 | 421.20 | 427.80 | 412.80 | 427.05 | 90,547 | +9.00(+2.15%) |
May 26, 2015 | 417.45 | 422.25 | 412.05 | 418.05 | 88,665 | +1.05(+0.25%) |
May 22, 2015 | 407.85 | 417.00 | 417.00 | 417.00 | 63,453 | +9.90(+2.43%) |
May 21, 2015 | 408.90 | 414.75 | 403.65 | 407.10 | 59,194 | -0.15(-0.04%) |
May 20, 2015 | 401.70 | 410.25 | 390.30 | 407.25 | 65,138 | +7.57(+1.90%) |
May 19, 2015 | 396.30 | 404.40 | 391.05 | 399.68 | 84,789 | +5.78(+1.47%) |
May 18, 2015 | 384.30 | 395.25 | 380.25 | 393.90 | 91,714 | +6.75(+1.74%) |
May 15, 2015 | 385.95 | 397.50 | 383.70 | 387.15 | 107,172 | +0.90(+0.23%) |
May 14, 2015 | 393.45 | 394.05 | 379.20 | 386.25 | 87,887 | -4.20(-1.08%) |
May 13, 2015 | 388.65 | 393.60 | 383.85 | 390.45 | 81,066 | +2.40(+0.62%) |
May 12, 2015 | 384.30 | 389.85 | 376.20 | 388.05 | 84,933 | +3.00(+0.78%) |
May 11, 2015 | 386.40 | 397.35 | 380.85 | 385.05 | 96,450 | -2.55(-0.66%) |
May 08, 2015 | 377.70 | 388.50 | 372.45 | 387.60 | 111,662 | +16.20(+4.36%) |
May 07, 2015 | 366.90 | 374.70 | 361.50 | 371.40 | 71,445 | +2.40(+0.65%) |
May 06, 2015 | 365.70 | 375.75 | 361.65 | 369.00 | 96,251 | +4.43(+1.21%) |
May 05, 2015 | 376.20 | 376.80 | 358.43 | 364.57 | 124,397 | -12.82(-3.40%) |
May 04, 2015 | 373.50 | 393.30 | 372.14 | 377.40 | 115,931 | +6.30(+1.70%) |
May 01, 2015 | 367.05 | 376.35 | 360.75 | 371.10 | 112,748 | +11.10(+3.08%) |
Apr 30, 2015 | 364.50 | 378.97 | 354.30 | 360.00 | 176,988 | -8.10(-2.20%) |
Apr 29, 2015 | 367.35 | 392.69 | 361.35 | 368.10 | 211,293 | +9.30(+2.59%) |
Apr 28, 2015 | 387.30 | 403.50 | 357.60 | 358.80 | 317,966 | -21.15(-5.57%) |
Apr 27, 2015 | 452.55 | 453.60 | 376.05 | 379.95 | 351,908 | -71.55(-15.85%) |
Apr 24, 2015 | 447.15 | 454.20 | 446.55 | 451.50 | 165,030 | +2.85(+0.64%) |
Apr 23, 2015 | 435.00 | 451.65 | 431.25 | 448.65 | 149,526 | +14.40(+3.32%) |
Apr 22, 2015 | 417.90 | 436.20 | 411.30 | 434.25 | 160,046 | +16.20(+3.88%) |
Apr 21, 2015 | 423.75 | 426.90 | 415.20 | 418.05 | 57,750 | -3.30(-0.78%) |
Apr 20, 2015 | 405.45 | 429.75 | 397.80 | 421.35 | 142,629 | +19.95(+4.97%) |
Apr 17, 2015 | 408.75 | 414.00 | 393.45 | 401.40 | 268,790 | -14.85(-3.57%) |
Apr 16, 2015 | 422.10 | 425.55 | 409.05 | 416.25 | 94,908 | -4.80(-1.14%) |
Apr 15, 2015 | 429.60 | 437.10 | 417.75 | 421.05 | 134,940 | -7.50(-1.75%) |
Apr 14, 2015 | 428.40 | 432.45 | 415.80 | 428.55 | 85,402 | +0.30(+0.07%) |
Apr 13, 2015 | 427.50 | 444.07 | 425.25 | 428.25 | 105,563 | -0.15(-0.04%) |
Apr 10, 2015 | 411.45 | 433.20 | 407.10 | 428.40 | 92,642 | +16.50(+4.01%) |
Apr 09, 2015 | 413.70 | 422.10 | 399.30 | 411.90 | 104,989 | -1.35(-0.33%) |
Apr 08, 2015 | 409.50 | 422.85 | 408.30 | 413.25 | 88,923 | +5.40(+1.32%) |
Apr 07, 2015 | 396.45 | 420.60 | 396.45 | 407.85 | 105,124 | +12.15(+3.07%) |
Apr 06, 2015 | 392.55 | 407.40 | 390.06 | 395.70 | 88,925 | -0.75(-0.19%) |
Apr 02, 2015 | 405.00 | 396.45 | 396.45 | 396.45 | 93,773 | -7.50(-1.86%) |
Apr 01, 2015 | 418.05 | 418.05 | 389.85 | 403.95 | 127,550 | -14.10(-3.37%) |
Mar 31, 2015 | 413.85 | 426.15 | 410.40 | 418.05 | 168,568 | +0.45(+0.11%) |
Mar 30, 2015 | 417.30 | 438.00 | 412.65 | 417.60 | 144,105 | +10.05(+2.47%) |
Mar 27, 2015 | 391.50 | 416.70 | 390.45 | 407.55 | 149,797 | +18.15(+4.66%) |
Mar 26, 2015 | 387.75 | 398.40 | 376.80 | 389.40 | 155,768 | -3.60(-0.92%) |
Mar 25, 2015 | 422.70 | 427.50 | 387.60 | 393.00 | 214,698 | -29.55(-6.99%) |
Mar 24, 2015 | 426.45 | 435.30 | 416.70 | 422.55 | 144,170 | -5.40(-1.26%) |
Mar 23, 2015 | 447.30 | 457.50 | 424.35 | 427.95 | 179,983 | -27.75(-6.09%) |
Mar 20, 2015 | 481.05 | 490.95 | 452.70 | 455.70 | 208,845 | -21.00(-4.41%) |
Mar 19, 2015 | 461.25 | 492.30 | 459.15 | 476.70 | 157,303 | +17.85(+3.89%) |
Mar 18, 2015 | 453.45 | 462.45 | 445.50 | 458.85 | 100,962 | +5.40(+1.19%) |
Mar 17, 2015 | 480.60 | 481.20 | 440.25 | 453.45 | 228,156 | -11.10(-2.39%) |
Mar 16, 2015 | 449.25 | 470.25 | 443.25 | 464.55 | 122,203 | +18.45(+4.14%) |
Mar 13, 2015 | 442.50 | 457.05 | 439.35 | 446.10 | 86,933 | +3.45(+0.78%) |
Mar 12, 2015 | 442.50 | 445.05 | 431.25 | 442.65 | 81,815 | +0.90(+0.20%) |
Mar 11, 2015 | 432.75 | 448.20 | 428.55 | 441.75 | 144,297 | +15.60(+3.66%) |
Mar 10, 2015 | 421.50 | 434.25 | 413.10 | 426.15 | 114,766 | -2.40(-0.56%) |
Mar 09, 2015 | 442.65 | 446.25 | 422.70 | 428.55 | 131,528 | -12.30(-2.79%) |
Mar 06, 2015 | 443.10 | 451.05 | 436.05 | 440.85 | 133,621 | -5.85(-1.31%) |
Mar 05, 2015 | 443.40 | 465.60 | 432.30 | 446.70 | 230,130 | +7.20(+1.64%) |
Mar 04, 2015 | 395.55 | 442.35 | 395.55 | 439.50 | 329,418 | +43.95(+11.11%) |
Mar 03, 2015 | 406.05 | 406.95 | 388.50 | 395.55 | 141,214 | -11.40(-2.80%) |