Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 709.63 | 725.03 | 697.65 | 714.33 | 241,786 | +9.84(+1.40%) |
Apr 29, 2015 | 666.42 | 717.54 | 666.42 | 704.49 | 235,748 | +32.94(+4.90%) |
Apr 28, 2015 | 657.87 | 675.41 | 656.16 | 671.56 | 150,561 | +11.12(+1.68%) |
Apr 27, 2015 | 659.15 | 676.69 | 657.87 | 660.44 | 172,339 | +17.11(+2.66%) |
Apr 24, 2015 | 663.43 | 665.14 | 638.62 | 643.33 | 156,479 | -22.67(-3.40%) |
Apr 23, 2015 | 649.32 | 673.27 | 648.89 | 666.00 | 228,138 | +22.24(+3.46%) |
Apr 22, 2015 | 644.61 | 649.74 | 624.51 | 643.75 | 318,892 | +29.09(+4.73%) |
Apr 21, 2015 | 636.05 | 638.19 | 611.67 | 614.67 | 208,190 | -21.81(-3.43%) |
Apr 20, 2015 | 629.64 | 645.89 | 627.50 | 636.48 | 152,511 | +6.84(+1.09%) |
Apr 17, 2015 | 653.16 | 653.16 | 621.94 | 629.64 | 213,336 | -26.09(-3.98%) |
Apr 16, 2015 | 660.01 | 676.48 | 651.45 | 655.73 | 161,754 | -7.27(-1.10%) |
Apr 15, 2015 | 663.43 | 680.97 | 658.30 | 663.00 | 296,469 | +7.27(+1.11%) |
Apr 14, 2015 | 638.19 | 659.15 | 637.34 | 655.73 | 145,609 | +23.95(+3.79%) |
Apr 13, 2015 | 629.21 | 640.33 | 623.22 | 631.78 | 133,337 | -1.28(-0.20%) |
Apr 10, 2015 | 630.07 | 634.77 | 621.08 | 633.06 | 116,366 | +8.56(+1.37%) |
Apr 09, 2015 | 613.38 | 633.92 | 611.67 | 624.51 | 228,807 | +16.68(+2.74%) |
Apr 08, 2015 | 639.05 | 643.33 | 605.68 | 607.82 | 244,951 | -28.66(-4.50%) |
Apr 07, 2015 | 633.49 | 645.47 | 626.21 | 636.48 | 167,473 | +0.43(+0.07%) |
Apr 06, 2015 | 609.11 | 639.90 | 608.68 | 636.05 | 221,646 | +34.22(+5.69%) |
Apr 02, 2015 | 599.27 | 601.84 | 601.84 | 601.84 | 229,015 | -0.43(-0.07%) |
Apr 01, 2015 | 587.72 | 611.67 | 586.01 | 602.26 | 224,884 | +18.39(+3.15%) |
Mar 31, 2015 | 582.16 | 592.00 | 573.18 | 583.87 | 160,917 | +0.43(+0.07%) |
Mar 30, 2015 | 576.60 | 590.29 | 568.90 | 583.44 | 193,412 | +14.54(+2.56%) |
Mar 27, 2015 | 575.32 | 576.60 | 554.36 | 568.90 | 164,904 | -14.12(-2.42%) |
Mar 26, 2015 | 589.00 | 598.84 | 567.19 | 583.01 | 241,547 | +2.14(+0.37%) |
Mar 25, 2015 | 574.46 | 597.13 | 569.33 | 580.88 | 214,654 | +14.54(+2.57%) |
Mar 24, 2015 | 573.60 | 578.74 | 552.64 | 566.33 | 216,964 | +3.00(+0.53%) |
Mar 23, 2015 | 567.19 | 589.43 | 562.48 | 563.34 | 324,465 | +0.86(+0.15%) |
Mar 20, 2015 | 554.36 | 572.75 | 551.79 | 562.48 | 1,399,742 | +15.40(+2.81%) |
Mar 19, 2015 | 537.67 | 553.93 | 536.39 | 547.08 | 164,897 | -6.42(-1.16%) |
Mar 18, 2015 | 513.72 | 561.84 | 508.59 | 553.50 | 233,824 | +32.94(+6.33%) |
Mar 17, 2015 | 502.60 | 523.77 | 502.17 | 520.56 | 175,522 | +10.69(+2.10%) |
Mar 16, 2015 | 503.88 | 511.58 | 488.06 | 509.87 | 188,032 | -1.71(-0.33%) |
Mar 13, 2015 | 506.88 | 512.44 | 495.33 | 511.58 | 144,580 | -0.86(-0.17%) |
Mar 12, 2015 | 522.70 | 527.41 | 507.73 | 512.44 | 148,503 | -8.55(-1.64%) |
Mar 11, 2015 | 496.18 | 522.27 | 491.05 | 520.99 | 231,060 | +24.81(+5.00%) |
Mar 10, 2015 | 519.28 | 526.12 | 496.18 | 496.18 | 245,683 | -33.36(-6.30%) |
Mar 09, 2015 | 535.53 | 549.22 | 526.98 | 529.55 | 181,906 | -13.26(-2.44%) |
Mar 06, 2015 | 552.64 | 568.04 | 542.38 | 542.81 | 170,736 | -16.25(-2.91%) |
Mar 05, 2015 | 545.44 | 562.04 | 540.33 | 559.06 | 214,281 | +12.35(+2.26%) |
Mar 04, 2015 | 539.48 | 547.67 | 527.55 | 546.71 | 212,016 | +9.79(+1.82%) |
Mar 03, 2015 | 521.59 | 556.51 | 521.59 | 536.92 | 271,882 | +2.98(+0.56%) |
Mar 02, 2015 | 545.44 | 545.86 | 525.85 | 533.94 | 168,894 | -11.50(-2.11%) |
Feb 27, 2015 | 536.92 | 553.53 | 534.79 | 545.44 | 182,306 | +13.63(+2.56%) |
Feb 26, 2015 | 547.14 | 549.27 | 528.02 | 531.81 | 168,038 | -22.14(-4.00%) |
Feb 25, 2015 | 548.84 | 557.78 | 539.48 | 553.95 | 143,356 | +5.96(+1.09%) |
Feb 24, 2015 | 555.23 | 560.34 | 534.37 | 547.99 | 196,065 | +0.85(+0.16%) |
Feb 23, 2015 | 566.30 | 567.58 | 544.16 | 547.14 | 199,937 | -28.53(-4.96%) |
Feb 20, 2015 | 589.29 | 595.68 | 570.98 | 575.67 | 224,021 | -16.18(-2.73%) |
Feb 19, 2015 | 561.62 | 599.94 | 550.12 | 591.85 | 407,549 | +9.79(+1.68%) |
Feb 18, 2015 | 554.80 | 583.76 | 550.12 | 582.05 | 354,413 | +15.75(+2.78%) |
Feb 17, 2015 | 537.35 | 567.15 | 523.29 | 566.30 | 241,435 | +24.27(+4.48%) |
Feb 13, 2015 | 527.55 | 542.03 | 542.03 | 542.03 | 205,984 | +22.14(+4.26%) |
Feb 12, 2015 | 526.70 | 537.77 | 513.50 | 519.89 | 149,830 | +7.66(+1.50%) |
Feb 11, 2015 | 503.71 | 519.46 | 498.17 | 512.22 | 163,145 | -7.24(-1.39%) |
Feb 10, 2015 | 540.75 | 540.75 | 505.41 | 519.46 | 262,024 | -26.82(-4.91%) |
Feb 09, 2015 | 533.09 | 559.91 | 531.81 | 546.29 | 241,334 | +17.88(+3.38%) |
Feb 06, 2015 | 539.05 | 547.99 | 520.52 | 528.40 | 209,391 | -2.55(-0.48%) |
Feb 05, 2015 | 527.55 | 536.92 | 520.31 | 530.96 | 191,843 | +13.62(+2.63%) |
Feb 04, 2015 | 524.57 | 533.51 | 502.86 | 517.33 | 270,861 | -21.72(-4.03%) |
Feb 03, 2015 | 532.24 | 555.23 | 529.26 | 539.05 | 339,384 | +27.68(+5.41%) |