Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 489.19 | 489.19 | 479.73 | 483.53 | 82,160 | -5.45(-1.11%) |
Apr 29, 2015 | 476.02 | 496.70 | 475.97 | 488.98 | 93,728 | +23.16(+4.97%) |
Apr 28, 2015 | 462.17 | 466.56 | 462.01 | 465.82 | 27,582 | +2.59(+0.56%) |
Apr 27, 2015 | 464.49 | 466.40 | 461.64 | 463.23 | 27,361 | -0.58(-0.13%) |
Apr 24, 2015 | 464.18 | 465.13 | 461.37 | 463.81 | 58,057 | +0.79(+0.17%) |
Apr 23, 2015 | 461.69 | 464.92 | 461.53 | 463.01 | 29,303 | +0.26(+0.06%) |
Apr 22, 2015 | 462.48 | 464.07 | 461.06 | 462.75 | 24,302 | +1.11(+0.24%) |
Apr 21, 2015 | 465.92 | 466.13 | 458.62 | 461.64 | 41,200 | -0.58(-0.13%) |
Apr 20, 2015 | 462.85 | 464.02 | 459.73 | 462.22 | 30,059 | +2.64(+0.58%) |
Apr 17, 2015 | 463.33 | 465.18 | 458.41 | 459.58 | 32,681 | -7.03(-1.51%) |
Apr 16, 2015 | 464.23 | 466.71 | 462.70 | 466.61 | 29,156 | +2.43(+0.52%) |
Apr 15, 2015 | 464.44 | 468.78 | 462.01 | 464.18 | 25,685 | +1.22(+0.26%) |
Apr 14, 2015 | 462.38 | 465.50 | 459.58 | 462.96 | 37,772 | -0.85(-0.18%) |
Apr 13, 2015 | 464.23 | 467.67 | 461.95 | 463.81 | 31,393 | +1.06(+0.23%) |
Apr 10, 2015 | 463.70 | 467.14 | 461.37 | 462.75 | 26,789 | -0.58(-0.13%) |
Apr 09, 2015 | 466.50 | 468.83 | 461.16 | 463.33 | 24,397 | -2.54(-0.55%) |
Apr 08, 2015 | 469.41 | 472.21 | 462.80 | 465.87 | 54,348 | -2.64(-0.56%) |
Apr 07, 2015 | 462.85 | 471.63 | 460.48 | 468.51 | 76,747 | +5.13(+1.11%) |
Apr 06, 2015 | 464.86 | 464.86 | 454.92 | 463.38 | 341,734 | -3.28(-0.70%) |
Apr 02, 2015 | 462.38 | 466.66 | 466.66 | 466.66 | 148,679 | -4.65(-0.99%) |
Apr 01, 2015 | 474.23 | 475.65 | 463.74 | 471.32 | 90,754 | -2.33(-0.49%) |
Mar 31, 2015 | 478.67 | 481.63 | 472.00 | 473.64 | 67,366 | -7.40(-1.54%) |
Mar 30, 2015 | 479.88 | 483.96 | 477.93 | 481.05 | 54,967 | +5.24(+1.10%) |
Mar 27, 2015 | 479.51 | 482.85 | 475.44 | 475.81 | 43,944 | -3.86(-0.80%) |
Mar 26, 2015 | 478.61 | 484.64 | 476.29 | 479.67 | 41,685 | -3.81(-0.79%) |
Mar 25, 2015 | 495.96 | 498.27 | 480.31 | 483.48 | 41,320 | -12.75(-2.57%) |
Mar 24, 2015 | 494.27 | 498.66 | 492.05 | 496.23 | 51,065 | +2.80(+0.57%) |
Mar 23, 2015 | 495.12 | 496.91 | 492.26 | 493.42 | 20,492 | -0.16(-0.03%) |
Mar 20, 2015 | 497.12 | 497.12 | 489.30 | 493.58 | 30,884 | +0.11(+0.02%) |
Mar 19, 2015 | 489.09 | 493.63 | 488.40 | 493.48 | 45,809 | +4.39(+0.90%) |
Mar 18, 2015 | 483.59 | 490.51 | 479.25 | 489.09 | 32,661 | +6.40(+1.33%) |
Mar 17, 2015 | 483.85 | 485.86 | 479.41 | 482.69 | 50,162 | -4.60(-0.94%) |
Mar 16, 2015 | 484.43 | 493.37 | 478.51 | 487.29 | 63,800 | +1.69(+0.35%) |
Mar 13, 2015 | 491.78 | 495.27 | 484.38 | 485.60 | 45,069 | -8.04(-1.63%) |
Mar 12, 2015 | 488.19 | 495.01 | 487.13 | 493.63 | 29,696 | +5.50(+1.13%) |
Mar 11, 2015 | 488.03 | 488.72 | 483.27 | 488.13 | 55,917 | +1.59(+0.33%) |
Mar 10, 2015 | 490.88 | 491.15 | 486.49 | 486.55 | 37,407 | -7.46(-1.51%) |
Mar 09, 2015 | 494.96 | 497.07 | 490.46 | 494.00 | 30,067 | +1.11(+0.23%) |
Mar 06, 2015 | 498.13 | 506.22 | 490.41 | 492.89 | 50,540 | -6.93(-1.39%) |
Mar 05, 2015 | 504.74 | 505.00 | 497.23 | 499.82 | 47,288 | -2.27(-0.45%) |
Mar 04, 2015 | 501.30 | 501.62 | 494.69 | 502.10 | 46,473 | +0.48(+0.09%) |
Mar 03, 2015 | 502.41 | 502.41 | 497.92 | 501.62 | 36,159 | -1.00(-0.20%) |
Mar 02, 2015 | 497.02 | 503.58 | 495.01 | 502.62 | 33,983 | +7.19(+1.45%) |
Feb 27, 2015 | 497.44 | 497.71 | 489.77 | 495.43 | 47,536 | -1.16(-0.23%) |
Feb 26, 2015 | 499.50 | 499.50 | 493.32 | 496.60 | 30,994 | -3.91(-0.78%) |
Feb 25, 2015 | 498.61 | 500.62 | 496.23 | 500.51 | 29,515 | +3.38(+0.68%) |
Feb 24, 2015 | 502.41 | 502.41 | 495.49 | 497.12 | 60,169 | -4.71(-0.94%) |
Feb 23, 2015 | 496.65 | 502.20 | 493.79 | 501.83 | 49,755 | +5.45(+1.10%) |
Feb 20, 2015 | 497.02 | 497.02 | 489.77 | 496.38 | 42,819 | +0.79(+0.16%) |
Feb 19, 2015 | 497.65 | 499.50 | 493.48 | 495.59 | 31,388 | +1.43(+0.29%) |
Feb 18, 2015 | 498.87 | 501.83 | 491.15 | 494.16 | 45,700 | -6.03(-1.21%) |
Feb 17, 2015 | 495.64 | 502.07 | 492.21 | 500.19 | 56,327 | +2.80(+0.56%) |
Feb 13, 2015 | 493.16 | 497.39 | 497.39 | 497.39 | 29,006 | +4.23(+0.86%) |
Feb 12, 2015 | 490.62 | 493.69 | 487.55 | 493.16 | 32,447 | +3.12(+0.64%) |
Feb 11, 2015 | 490.25 | 492.47 | 484.27 | 490.04 | 50,452 | -0.74(-0.15%) |
Feb 10, 2015 | 492.79 | 494.00 | 486.71 | 490.78 | 62,769 | -0.11(-0.02%) |
Feb 09, 2015 | 493.53 | 495.33 | 488.40 | 490.88 | 70,302 | -4.81(-0.97%) |
Feb 06, 2015 | 504.05 | 504.05 | 492.26 | 495.70 | 88,659 | -7.93(-1.58%) |
Feb 05, 2015 | 506.75 | 513.84 | 499.40 | 503.63 | 124,930 | +11.58(+2.35%) |
Feb 04, 2015 | 486.23 | 493.21 | 485.49 | 492.05 | 99,009 | +4.34(+0.89%) |
Feb 03, 2015 | 483.16 | 488.61 | 478.46 | 487.71 | 50,591 | +4.92(+1.02%) |