Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 476.50 | 479.44 | 469.86 | 471.50 | 67,672 | -7.37(-1.54%) |
Mar 30, 2015 | 477.71 | 481.76 | 475.76 | 478.87 | 55,217 | +5.21(+1.10%) |
Mar 27, 2015 | 477.34 | 480.65 | 473.29 | 473.65 | 44,145 | -3.84(-0.80%) |
Mar 26, 2015 | 476.44 | 482.44 | 474.13 | 477.50 | 41,875 | -3.79(-0.79%) |
Mar 25, 2015 | 493.71 | 496.01 | 478.13 | 481.29 | 41,508 | -12.69(-2.57%) |
Mar 24, 2015 | 492.03 | 496.40 | 489.82 | 493.98 | 51,297 | +2.79(+0.57%) |
Mar 23, 2015 | 492.87 | 494.66 | 490.03 | 491.19 | 20,586 | -0.16(-0.03%) |
Mar 20, 2015 | 494.87 | 494.87 | 487.08 | 491.34 | 31,024 | +0.11(+0.02%) |
Mar 19, 2015 | 486.87 | 491.39 | 486.18 | 491.24 | 46,017 | +4.37(+0.90%) |
Mar 18, 2015 | 481.39 | 488.29 | 477.08 | 486.87 | 32,810 | +6.37(+1.33%) |
Mar 17, 2015 | 481.66 | 483.66 | 477.23 | 480.50 | 50,391 | -4.58(-0.94%) |
Mar 16, 2015 | 482.24 | 491.13 | 476.34 | 485.08 | 64,090 | +1.69(+0.35%) |
Mar 13, 2015 | 489.55 | 493.03 | 482.18 | 483.39 | 45,274 | -8.00(-1.63%) |
Mar 12, 2015 | 485.97 | 492.76 | 484.92 | 491.39 | 29,831 | +5.47(+1.13%) |
Mar 11, 2015 | 485.81 | 486.50 | 481.08 | 485.92 | 56,171 | +1.58(+0.33%) |
Mar 10, 2015 | 488.66 | 488.92 | 484.29 | 484.34 | 37,578 | -7.42(-1.51%) |
Mar 09, 2015 | 492.71 | 494.82 | 488.24 | 491.76 | 30,204 | +1.11(+0.23%) |
Mar 06, 2015 | 495.87 | 503.93 | 488.18 | 490.66 | 50,770 | -6.90(-1.39%) |
Mar 05, 2015 | 502.45 | 502.71 | 494.98 | 497.56 | 47,504 | -2.26(-0.45%) |
Mar 04, 2015 | 499.03 | 499.35 | 492.45 | 499.82 | 46,684 | +0.47(+0.09%) |
Mar 03, 2015 | 500.13 | 500.13 | 495.66 | 499.35 | 36,323 | -1.00(-0.20%) |
Mar 02, 2015 | 494.76 | 501.29 | 492.76 | 500.35 | 34,138 | +7.16(+1.45%) |
Feb 27, 2015 | 495.19 | 495.45 | 487.55 | 493.19 | 47,753 | -1.16(-0.23%) |
Feb 26, 2015 | 497.24 | 497.24 | 491.08 | 494.34 | 31,136 | -3.90(-0.78%) |
Feb 25, 2015 | 496.34 | 498.34 | 493.98 | 498.24 | 29,650 | +3.37(+0.68%) |
Feb 24, 2015 | 500.13 | 500.13 | 493.24 | 494.87 | 60,443 | -4.69(-0.94%) |
Feb 23, 2015 | 494.40 | 499.92 | 491.55 | 499.56 | 49,982 | +5.42(+1.10%) |
Feb 20, 2015 | 494.76 | 494.76 | 487.55 | 494.13 | 43,014 | +0.79(+0.16%) |
Feb 19, 2015 | 495.40 | 497.24 | 491.24 | 493.34 | 31,531 | +1.42(+0.29%) |
Feb 18, 2015 | 496.61 | 499.56 | 488.92 | 491.92 | 45,908 | -6.00(-1.21%) |
Feb 17, 2015 | 493.40 | 499.79 | 489.97 | 497.92 | 56,584 | +2.79(+0.56%) |
Feb 13, 2015 | 490.92 | 495.13 | 495.13 | 495.13 | 29,138 | +4.21(+0.86%) |
Feb 12, 2015 | 488.39 | 491.45 | 485.34 | 490.92 | 32,595 | +3.11(+0.64%) |
Feb 11, 2015 | 488.03 | 490.24 | 482.08 | 487.81 | 50,682 | -0.74(-0.15%) |
Feb 10, 2015 | 490.55 | 491.76 | 484.50 | 488.55 | 63,055 | -0.11(-0.02%) |
Feb 09, 2015 | 491.29 | 493.08 | 486.18 | 488.66 | 70,623 | -4.79(-0.97%) |
Feb 06, 2015 | 501.77 | 501.77 | 490.03 | 493.45 | 89,063 | -7.90(-1.58%) |
Feb 05, 2015 | 504.45 | 511.51 | 497.13 | 501.35 | 125,499 | +11.53(+2.35%) |
Feb 04, 2015 | 484.02 | 490.97 | 483.29 | 489.82 | 99,460 | +4.32(+0.89%) |
Feb 03, 2015 | 480.97 | 486.39 | 476.29 | 485.50 | 50,821 | +4.90(+1.02%) |
Feb 02, 2015 | 473.07 | 481.76 | 470.44 | 480.60 | 53,365 | +8.48(+1.80%) |
Jan 30, 2015 | 474.97 | 475.71 | 469.28 | 472.13 | 83,627 | -4.32(-0.91%) |
Jan 29, 2015 | 476.65 | 480.13 | 473.81 | 476.44 | 77,032 | +2.26(+0.48%) |
Jan 28, 2015 | 487.08 | 487.45 | 474.07 | 474.18 | 62,648 | -10.48(-2.16%) |
Jan 27, 2015 | 490.45 | 491.82 | 480.97 | 484.66 | 50,516 | -8.84(-1.79%) |
Jan 26, 2015 | 495.87 | 497.22 | 491.19 | 493.50 | 28,647 | -1.05(-0.21%) |
Jan 23, 2015 | 506.82 | 506.82 | 492.76 | 494.55 | 60,087 | -13.74(-2.70%) |
Jan 22, 2015 | 497.87 | 508.29 | 492.34 | 508.29 | 70,919 | +12.79(+2.58%) |
Jan 21, 2015 | 494.50 | 499.35 | 491.96 | 495.50 | 40,792 | +0.00(+0.00%) |
Jan 20, 2015 | 498.50 | 500.89 | 490.18 | 495.50 | 46,433 | -0.89(-0.18%) |
Jan 16, 2015 | 488.29 | 497.13 | 488.29 | 496.40 | 55,191 | +5.63(+1.15%) |
Jan 15, 2015 | 514.09 | 514.24 | 488.18 | 490.76 | 91,660 | -23.32(-4.54%) |
Jan 14, 2015 | 508.61 | 514.82 | 507.24 | 514.09 | 36,341 | +0.84(+0.16%) |
Jan 13, 2015 | 513.09 | 520.30 | 507.40 | 513.24 | 49,430 | +2.74(+0.54%) |
Jan 12, 2015 | 507.35 | 510.51 | 503.71 | 510.51 | 56,855 | +3.11(+0.61%) |
Jan 09, 2015 | 503.19 | 509.30 | 498.13 | 507.40 | 70,284 | +5.53(+1.10%) |
Jan 08, 2015 | 501.24 | 507.14 | 500.08 | 501.87 | 68,841 | +5.00(+1.01%) |
Jan 07, 2015 | 494.98 | 501.61 | 492.76 | 496.87 | 58,549 | +6.63(+1.35%) |
Jan 06, 2015 | 496.24 | 498.13 | 486.68 | 490.24 | 113,231 | -3.37(-0.68%) |
Jan 05, 2015 | 483.02 | 496.76 | 476.44 | 493.61 | 87,853 | -1.95(-0.39%) |