Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 682.63 | 684.48 | 671.36 | 672.66 | 414,829 | -9.73(-1.43%) |
Apr 29, 2015 | 690.00 | 694.09 | 681.13 | 682.39 | 263,871 | -10.66(-1.54%) |
Apr 28, 2015 | 691.68 | 694.52 | 688.60 | 693.05 | 207,507 | +0.67(+0.10%) |
Apr 27, 2015 | 702.73 | 703.23 | 691.81 | 692.38 | 229,379 | -9.62(-1.37%) |
Apr 24, 2015 | 705.00 | 705.00 | 700.06 | 702.00 | 229,531 | -0.33(-0.05%) |
Apr 23, 2015 | 695.00 | 703.11 | 695.00 | 702.33 | 412,544 | +8.92(+1.29%) |
Apr 22, 2015 | 691.00 | 694.52 | 683.56 | 693.41 | 525,340 | +2.68(+0.39%) |
Apr 21, 2015 | 692.41 | 695.12 | 684.36 | 690.73 | 274,532 | +1.37(+0.20%) |
Apr 20, 2015 | 685.76 | 692.41 | 685.73 | 689.36 | 206,957 | +5.93(+0.87%) |
Apr 17, 2015 | 686.38 | 689.45 | 681.40 | 683.43 | 306,916 | -8.97(-1.30%) |
Apr 16, 2015 | 690.00 | 694.30 | 686.12 | 692.40 | 304,766 | -1.77(-0.25%) |
Apr 15, 2015 | 698.00 | 699.25 | 689.14 | 694.17 | 277,826 | -1.64(-0.24%) |
Apr 14, 2015 | 696.09 | 699.00 | 690.24 | 695.81 | 199,324 | -3.24(-0.46%) |
Apr 13, 2015 | 699.00 | 704.45 | 696.15 | 699.05 | 163,828 | -2.68(-0.38%) |
Apr 10, 2015 | 698.65 | 702.25 | 696.03 | 701.73 | 157,092 | +5.96(+0.86%) |
Apr 09, 2015 | 696.56 | 699.64 | 690.82 | 695.77 | 252,066 | -2.47(-0.35%) |
Apr 08, 2015 | 690.91 | 699.95 | 690.60 | 698.24 | 236,414 | +5.13(+0.74%) |
Apr 07, 2015 | 694.96 | 698.94 | 690.47 | 693.11 | 253,330 | -2.34(-0.34%) |
Apr 06, 2015 | 684.77 | 699.19 | 684.20 | 695.45 | 371,663 | +6.34(+0.92%) |
Apr 02, 2015 | 691.86 | 689.11 | 689.11 | 689.11 | 339,600 | -3.82(-0.55%) |
Apr 01, 2015 | 687.00 | 693.57 | 678.60 | 692.93 | 421,002 | +10.77(+1.58%) |
Mar 31, 2015 | 683.06 | 683.06 | 682.16 | 682.16 | 422,402 | -7.22(-1.05%) |
Mar 30, 2015 | 682.58 | 690.87 | 681.80 | 689.38 | 277,787 | +8.04(+1.18%) |
Mar 27, 2015 | 664.15 | 682.00 | 662.12 | 681.34 | 384,841 | +19.30(+2.92%) |
Mar 26, 2015 | 661.11 | 662.50 | 652.19 | 662.04 | 212,148 | +1.32(+0.20%) |
Mar 25, 2015 | 669.48 | 671.41 | 660.06 | 660.72 | 233,874 | -6.73(-1.01%) |
Mar 24, 2015 | 671.19 | 675.85 | 664.98 | 667.45 | 249,404 | -3.82(-0.57%) |
Mar 23, 2015 | 664.93 | 671.83 | 663.24 | 671.27 | 439,681 | +8.84(+1.33%) |
Mar 20, 2015 | 666.25 | 671.15 | 662.05 | 662.43 | 350,246 | -4.96(-0.74%) |
Mar 19, 2015 | 667.75 | 672.47 | 661.51 | 667.39 | 178,389 | -0.03(-0.00%) |
Mar 18, 2015 | 663.41 | 671.29 | 659.01 | 667.42 | 247,978 | +5.24(+0.79%) |
Mar 17, 2015 | 659.40 | 665.29 | 658.51 | 662.18 | 225,703 | -3.23(-0.49%) |
Mar 16, 2015 | 658.39 | 665.78 | 657.27 | 665.41 | 232,582 | +10.75(+1.64%) |
Mar 13, 2015 | 654.46 | 657.86 | 647.56 | 654.66 | 178,357 | +1.90(+0.29%) |
Mar 12, 2015 | 647.39 | 656.39 | 645.52 | 652.76 | 238,964 | +8.95(+1.39%) |
Mar 11, 2015 | 640.00 | 649.97 | 640.00 | 643.81 | 386,329 | +0.76(+0.12%) |
Mar 10, 2015 | 650.43 | 650.43 | 640.81 | 643.05 | 338,796 | -7.84(-1.20%) |
Mar 09, 2015 | 644.53 | 651.14 | 644.12 | 650.89 | 236,927 | +5.69(+0.88%) |
Mar 06, 2015 | 647.46 | 652.86 | 644.39 | 645.20 | 277,852 | -5.77(-0.89%) |
Mar 05, 2015 | 655.85 | 657.88 | 646.85 | 650.97 | 345,216 | -1.51(-0.23%) |
Mar 04, 2015 | 653.47 | 651.90 | 644.22 | 652.48 | 448,444 | +0.58(+0.09%) |
Mar 03, 2015 | 671.14 | 674.76 | 648.99 | 651.90 | 666,699 | +2.37(+0.36%) |
Mar 02, 2015 | 642.42 | 649.53 | 640.66 | 649.53 | 326,449 | +6.85(+1.07%) |
Feb 27, 2015 | 647.24 | 651.95 | 640.51 | 642.68 | 319,766 | -2.29(-0.36%) |
Feb 26, 2015 | 633.30 | 646.52 | 633.30 | 644.97 | 231,532 | +7.85(+1.23%) |
Feb 25, 2015 | 640.98 | 642.17 | 634.65 | 637.12 | 188,563 | -0.67(-0.11%) |
Feb 24, 2015 | 638.58 | 640.00 | 634.15 | 637.79 | 164,183 | +1.02(+0.16%) |
Feb 23, 2015 | 625.00 | 636.97 | 620.49 | 636.77 | 281,530 | +13.46(+2.16%) |
Feb 20, 2015 | 618.98 | 625.00 | 614.39 | 623.31 | 236,897 | +4.97(+0.80%) |
Feb 19, 2015 | 621.48 | 623.44 | 612.76 | 618.34 | 238,419 | +0.42(+0.07%) |
Feb 18, 2015 | 613.72 | 617.99 | 612.68 | 617.92 | 167,938 | +2.77(+0.45%) |
Feb 17, 2015 | 615.55 | 620.31 | 612.95 | 615.15 | 205,723 | -3.35(-0.54%) |
Feb 13, 2015 | 614.13 | 618.50 | 618.50 | 618.50 | 164,400 | +0.99(+0.16%) |
Feb 12, 2015 | 619.89 | 621.75 | 615.52 | 617.51 | 160,569 | -3.00(-0.48%) |
Feb 11, 2015 | 615.00 | 621.99 | 614.00 | 620.51 | 188,128 | +3.85(+0.62%) |
Feb 10, 2015 | 620.22 | 620.22 | 609.25 | 616.66 | 158,672 | +3.61(+0.59%) |
Feb 09, 2015 | 607.14 | 613.56 | 606.28 | 613.05 | 223,205 | +1.71(+0.28%) |
Feb 06, 2015 | 613.95 | 618.10 | 609.66 | 611.34 | 225,649 | -3.54(-0.58%) |
Feb 05, 2015 | 605.96 | 621.48 | 596.64 | 614.88 | 364,116 | +13.25(+2.20%) |
Feb 04, 2015 | 607.20 | 612.81 | 597.85 | 601.63 | 281,367 | -6.21(-1.02%) |
Feb 03, 2015 | 598.55 | 608.13 | 597.40 | 607.84 | 264,461 | +14.09(+2.37%) |