Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 568.07 | 586.07 | 567.33 | 579.47 | 3,452 | +26.60(+4.81%) |
May 28, 2015 | 527.87 | 558.33 | 525.47 | 552.87 | 9,316 | +44.33(+8.72%) |
May 27, 2015 | 510.27 | 516.67 | 502.40 | 508.53 | 2,152 | +2.20(+0.43%) |
May 26, 2015 | 506.80 | 516.67 | 504.27 | 506.33 | 8,613 | +21.87(+4.51%) |
May 22, 2015 | 470.40 | 484.47 | 484.47 | 484.47 | 12,869 | +27.60(+6.04%) |
May 21, 2015 | 457.80 | 465.73 | 436.33 | 456.87 | 10,275 | -7.80(-1.68%) |
May 20, 2015 | 448.67 | 474.00 | 446.73 | 464.67 | 4,773 | +9.93(+2.18%) |
May 19, 2015 | 422.67 | 462.47 | 416.67 | 454.73 | 12,024 | +15.20(+3.46%) |
May 18, 2015 | 431.33 | 447.00 | 430.33 | 439.53 | 6,467 | -0.47(-0.11%) |
May 15, 2015 | 441.20 | 452.00 | 434.53 | 440.00 | 5,375 | -2.80(-0.63%) |
May 14, 2015 | 476.53 | 477.33 | 441.60 | 442.80 | 7,276 | -24.00(-5.14%) |
May 13, 2015 | 486.20 | 487.87 | 455.60 | 466.80 | 3,337 | -10.73(-2.25%) |
May 12, 2015 | 485.33 | 487.60 | 469.33 | 477.53 | 5,882 | -32.20(-6.32%) |
May 11, 2015 | 493.87 | 511.00 | 486.47 | 509.73 | 2,982 | +17.27(+3.51%) |
May 08, 2015 | 496.00 | 507.53 | 486.67 | 492.47 | 6,197 | -48.47(-8.96%) |
May 07, 2015 | 517.93 | 551.13 | 517.53 | 540.94 | 4,338 | +12.94(+2.45%) |
May 06, 2015 | 522.33 | 529.00 | 511.87 | 528.00 | 1,711 | +5.20(+0.99%) |
May 05, 2015 | 518.20 | 527.27 | 510.26 | 522.80 | 2,170 | +11.33(+2.22%) |
May 04, 2015 | 531.73 | 532.93 | 510.00 | 511.47 | 4,507 | -15.49(-2.94%) |
May 01, 2015 | 541.33 | 541.33 | 519.87 | 526.96 | 3,106 | -19.24(-3.52%) |
Apr 30, 2015 | 618.67 | 621.33 | 533.20 | 546.20 | 8,941 | -64.47(-10.56%) |
Apr 29, 2015 | 632.60 | 632.60 | 603.33 | 610.67 | 6,024 | -28.27(-4.42%) |
Apr 28, 2015 | 641.73 | 648.73 | 636.40 | 638.93 | 1,131 | -11.07(-1.70%) |
Apr 27, 2015 | 654.00 | 659.13 | 647.87 | 650.00 | 1,838 | +30.20(+4.87%) |
Apr 24, 2015 | 612.00 | 625.07 | 608.67 | 619.80 | 1,465 | +7.60(+1.24%) |
Apr 23, 2015 | 603.73 | 619.80 | 599.33 | 612.20 | 5,239 | +27.33(+4.67%) |
Apr 22, 2015 | 586.07 | 588.80 | 577.20 | 584.87 | 1,738 | -13.47(-2.25%) |
Apr 21, 2015 | 596.40 | 604.53 | 590.27 | 598.33 | 2,611 | -16.07(-2.62%) |
Apr 20, 2015 | 612.53 | 617.85 | 606.13 | 614.40 | 7,360 | +37.80(+6.56%) |
Apr 17, 2015 | 570.20 | 579.58 | 566.67 | 576.60 | 4,631 | +17.13(+3.06%) |
Apr 16, 2015 | 605.47 | 617.93 | 558.61 | 559.47 | 11,297 | -37.13(-6.22%) |
Apr 15, 2015 | 621.59 | 621.59 | 586.40 | 596.60 | 6,356 | -31.27(-4.98%) |
Apr 14, 2015 | 619.80 | 635.40 | 619.73 | 627.87 | 2,061 | -11.87(-1.85%) |
Apr 13, 2015 | 632.00 | 649.07 | 623.00 | 639.73 | 3,162 | +4.77(+0.75%) |
Apr 10, 2015 | 618.00 | 638.88 | 618.00 | 634.96 | 3,037 | +13.49(+2.17%) |
Apr 09, 2015 | 589.07 | 629.60 | 583.33 | 621.47 | 5,981 | +35.67(+6.09%) |
Apr 08, 2015 | 576.67 | 589.47 | 571.20 | 585.80 | 2,377 | +18.71(+3.30%) |
Apr 07, 2015 | 571.40 | 571.40 | 553.76 | 567.09 | 2,538 | -5.77(-1.01%) |
Apr 06, 2015 | 577.80 | 578.20 | 568.40 | 572.87 | 2,725 | +21.87(+3.97%) |
Apr 02, 2015 | 589.27 | 551.00 | 551.00 | 551.00 | 18,675 | -47.47(-7.93%) |
Apr 01, 2015 | 592.07 | 604.40 | 591.46 | 598.47 | 3,434 | +14.87(+2.55%) |
Mar 31, 2015 | 581.13 | 583.60 | 571.33 | 583.60 | 1,039 | +0.47(+0.08%) |
Mar 30, 2015 | 570.07 | 583.87 | 568.47 | 583.13 | 1,237 | +4.47(+0.77%) |
Mar 27, 2015 | 577.33 | 593.40 | 577.27 | 578.67 | 5,469 | +14.80(+2.62%) |
Mar 26, 2015 | 537.20 | 570.53 | 532.07 | 563.87 | 7,651 | +23.00(+4.25%) |
Mar 25, 2015 | 531.53 | 544.18 | 529.93 | 540.87 | 3,423 | +20.87(+4.01%) |
Mar 24, 2015 | 514.47 | 525.34 | 508.80 | 520.00 | 5,026 | -14.27(-2.67%) |
Mar 23, 2015 | 543.33 | 551.33 | 530.20 | 534.27 | 4,087 | +15.73(+3.03%) |
Mar 20, 2015 | 489.33 | 524.67 | 476.53 | 518.53 | 12,213 | +9.87(+1.94%) |
Mar 19, 2015 | 500.47 | 520.00 | 498.27 | 508.67 | 9,518 | +26.33(+5.46%) |
Mar 18, 2015 | 520.00 | 523.07 | 473.73 | 482.33 | 7,970 | -20.20(-4.02%) |
Mar 17, 2015 | 508.67 | 527.47 | 498.40 | 502.53 | 11,534 | -40.33(-7.43%) |
Mar 16, 2015 | 562.60 | 564.73 | 542.87 | 542.87 | 5,994 | -2.13(-0.39%) |
Mar 13, 2015 | 558.40 | 562.06 | 538.20 | 545.00 | 5,705 | +6.00(+1.11%) |
Mar 12, 2015 | 510.67 | 545.33 | 496.87 | 539.00 | 13,446 | +27.40(+5.36%) |
Mar 11, 2015 | 531.33 | 534.60 | 503.33 | 511.60 | 10,323 | -38.33(-6.97%) |
Mar 10, 2015 | 551.93 | 556.67 | 544.93 | 549.93 | 4,780 | -11.67(-2.08%) |
Mar 09, 2015 | 558.07 | 569.33 | 547.11 | 561.60 | 8,720 | +50.93(+9.97%) |
Mar 06, 2015 | 520.00 | 523.20 | 500.00 | 510.67 | 4,094 | +2.20(+0.43%) |
Mar 05, 2015 | 537.33 | 537.40 | 501.13 | 508.47 | 7,694 | -25.95(-4.86%) |
Mar 04, 2015 | 539.33 | 547.07 | 534.00 | 534.41 | 3,890 | -25.65(-4.58%) |
Mar 03, 2015 | 562.33 | 571.13 | 552.13 | 560.07 | 6,665 | -3.13(-0.56%) |