Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 400.09 | 401.89 | 395.64 | 396.99 | 1,303,117 | -3.11(-0.78%) |
May 28, 2015 | 402.30 | 403.85 | 399.10 | 400.10 | 789,112 | -2.82(-0.70%) |
May 27, 2015 | 393.81 | 403.22 | 391.52 | 402.92 | 1,117,038 | +10.04(+2.56%) |
May 26, 2015 | 397.17 | 399.93 | 391.62 | 392.88 | 899,687 | -5.80(-1.45%) |
May 22, 2015 | 399.19 | 398.68 | 398.68 | 398.68 | 829,800 | -2.47(-0.62%) |
May 21, 2015 | 400.24 | 401.65 | 397.97 | 401.15 | 858,982 | +0.15(+0.04%) |
May 20, 2015 | 394.50 | 403.48 | 391.61 | 401.00 | 1,478,546 | +5.83(+1.48%) |
May 19, 2015 | 396.01 | 400.11 | 393.96 | 395.17 | 1,346,952 | -0.25(-0.06%) |
May 18, 2015 | 389.38 | 396.40 | 389.32 | 395.42 | 996,354 | +4.18(+1.07%) |
May 15, 2015 | 395.00 | 398.19 | 389.08 | 391.24 | 1,443,126 | -3.11(-0.79%) |
May 14, 2015 | 392.98 | 395.11 | 387.37 | 394.35 | 1,613,094 | +4.31(+1.11%) |
May 13, 2015 | 396.00 | 398.38 | 388.72 | 390.04 | 1,170,296 | -5.26(-1.33%) |
May 12, 2015 | 393.20 | 397.78 | 389.00 | 395.30 | 1,142,526 | -1.61(-0.41%) |
May 11, 2015 | 403.20 | 404.00 | 395.00 | 396.91 | 1,574,708 | -1.52(-0.38%) |
May 08, 2015 | 390.88 | 399.50 | 390.03 | 398.43 | 2,037,778 | +15.14(+3.95%) |
May 07, 2015 | 384.00 | 388.07 | 380.61 | 383.29 | 1,297,907 | -0.27(-0.07%) |
May 06, 2015 | 387.25 | 389.99 | 380.41 | 383.56 | 1,279,700 | -2.24(-0.58%) |
May 05, 2015 | 385.00 | 388.44 | 381.00 | 385.80 | 1,594,816 | -0.42(-0.11%) |
May 04, 2015 | 389.45 | 393.89 | 384.75 | 386.22 | 1,456,993 | +0.00(+0.00%) |
May 01, 2015 | 377.52 | 388.14 | 377.52 | 386.22 | 2,738,394 | +12.29(+3.29%) |
Apr 30, 2015 | 380.89 | 383.83 | 368.88 | 373.93 | 2,685,872 | -9.85(-2.57%) |
Apr 29, 2015 | 377.97 | 388.45 | 376.00 | 383.78 | 3,255,638 | +9.10(+2.43%) |
Apr 28, 2015 | 388.80 | 391.87 | 374.36 | 374.68 | 4,923,279 | -14.59(-3.75%) |
Apr 27, 2015 | 401.75 | 403.45 | 388.08 | 389.27 | 3,431,599 | -12.44(-3.10%) |
Apr 24, 2015 | 410.00 | 410.87 | 395.00 | 401.71 | 6,084,406 | -28.57(-6.64%) |
Apr 23, 2015 | 423.00 | 431.84 | 421.00 | 430.28 | 1,934,950 | +6.71(+1.58%) |
Apr 22, 2015 | 423.88 | 425.96 | 418.55 | 423.57 | 1,298,114 | +1.46(+0.35%) |
Apr 21, 2015 | 425.19 | 426.17 | 420.17 | 422.11 | 1,224,628 | -0.81(-0.19%) |
Apr 20, 2015 | 424.66 | 424.77 | 419.00 | 422.92 | 1,183,183 | +3.48(+0.83%) |
Apr 17, 2015 | 424.00 | 426.99 | 416.84 | 419.44 | 1,837,610 | -9.21(-2.15%) |
Apr 16, 2015 | 428.14 | 432.88 | 428.00 | 428.65 | 1,108,491 | -2.31(-0.54%) |
Apr 15, 2015 | 430.76 | 432.74 | 424.57 | 430.96 | 2,038,057 | +7.39(+1.74%) |
Apr 14, 2015 | 423.99 | 426.48 | 417.71 | 423.57 | 1,364,611 | +0.21(+0.05%) |
Apr 13, 2015 | 426.70 | 432.47 | 422.52 | 423.36 | 1,263,054 | -2.29(-0.54%) |
Apr 10, 2015 | 426.16 | 428.83 | 420.50 | 425.65 | 1,063,127 | -0.98(-0.23%) |
Apr 09, 2015 | 424.60 | 431.78 | 419.48 | 426.63 | 1,341,559 | +1.27(+0.30%) |
Apr 08, 2015 | 419.30 | 427.50 | 418.10 | 425.36 | 1,539,889 | +7.27(+1.74%) |
Apr 07, 2015 | 415.50 | 425.37 | 415.12 | 418.09 | 1,571,920 | +4.67(+1.13%) |
Apr 06, 2015 | 408.75 | 420.09 | 408.21 | 413.42 | 1,873,695 | +0.98(+0.24%) |
Apr 02, 2015 | 415.40 | 412.44 | 412.44 | 412.44 | 1,700,700 | -1.37(-0.33%) |
Apr 01, 2015 | 423.20 | 423.32 | 407.55 | 413.81 | 2,711,723 | -8.43(-2.00%) |
Mar 31, 2015 | 430.16 | 433.98 | 422.10 | 422.24 | 1,807,687 | -9.38(-2.17%) |
Mar 30, 2015 | 433.68 | 437.00 | 428.60 | 431.62 | 1,599,776 | +1.75(+0.41%) |
Mar 27, 2015 | 430.12 | 436.67 | 429.36 | 429.87 | 1,859,181 | +0.94(+0.22%) |
Mar 26, 2015 | 427.80 | 432.88 | 420.41 | 428.93 | 3,354,290 | -2.70(-0.63%) |
Mar 25, 2015 | 449.06 | 450.25 | 431.46 | 431.63 | 3,743,434 | -21.08(-4.66%) |
Mar 24, 2015 | 462.99 | 467.64 | 452.01 | 452.71 | 2,481,347 | -11.02(-2.38%) |
Mar 23, 2015 | 466.07 | 474.00 | 460.50 | 463.73 | 3,712,239 | -12.25(-2.57%) |
Mar 20, 2015 | 475.92 | 480.18 | 456.06 | 475.98 | 10,643,242 | +42.33(+9.76%) |
Mar 19, 2015 | 434.80 | 439.90 | 431.33 | 433.65 | 2,470,454 | +5.72(+1.34%) |
Mar 18, 2015 | 425.00 | 431.00 | 417.05 | 427.93 | 2,028,947 | +1.81(+0.42%) |
Mar 17, 2015 | 420.10 | 426.48 | 417.50 | 426.12 | 1,968,646 | +4.80(+1.14%) |
Mar 16, 2015 | 415.46 | 422.37 | 414.22 | 421.32 | 1,563,873 | +7.97(+1.93%) |
Mar 13, 2015 | 407.09 | 416.70 | 407.09 | 413.35 | 1,745,275 | +5.71(+1.40%) |
Mar 12, 2015 | 411.49 | 411.49 | 406.02 | 407.64 | 1,553,494 | -0.47(-0.12%) |
Mar 11, 2015 | 415.31 | 416.24 | 407.51 | 408.11 | 1,426,746 | -6.09(-1.47%) |
Mar 10, 2015 | 409.67 | 420.44 | 409.61 | 414.20 | 1,400,677 | -1.31(-0.32%) |
Mar 09, 2015 | 417.23 | 417.65 | 411.60 | 415.51 | 1,516,214 | -2.12(-0.51%) |
Mar 06, 2015 | 424.23 | 424.23 | 416.24 | 417.63 | 1,643,719 | -7.98(-1.87%) |
Mar 05, 2015 | 417.42 | 425.70 | 417.09 | 425.61 | 1,847,228 | +11.48(+2.77%) |
Mar 04, 2015 | 410.95 | 417.18 | 406.10 | 414.13 | 1,523,941 | +1.34(+0.32%) |
Mar 03, 2015 | 415.00 | 415.17 | 407.12 | 412.79 | 1,235,867 | -3.00(-0.72%) |