Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 618.67 | 622.06 | 603.10 | 613.26 | 15,018 | -9.48(-1.52%) |
Apr 29, 2015 | 627.47 | 631.53 | 620.02 | 622.73 | 10,070 | -11.51(-1.81%) |
Apr 28, 2015 | 638.30 | 642.36 | 632.21 | 634.24 | 8,373 | -6.77(-1.06%) |
Apr 27, 2015 | 647.10 | 654.55 | 638.98 | 641.01 | 6,170 | -3.38(-0.53%) |
Apr 24, 2015 | 644.39 | 647.78 | 639.65 | 644.39 | 17,794 | +1.35(+0.21%) |
Apr 23, 2015 | 639.65 | 643.04 | 637.62 | 643.04 | 4,990 | +2.03(+0.32%) |
Apr 22, 2015 | 649.81 | 651.16 | 640.33 | 641.01 | 8,009 | -8.80(-1.35%) |
Apr 21, 2015 | 659.28 | 661.99 | 649.13 | 649.81 | 7,759 | -7.45(-1.13%) |
Apr 20, 2015 | 643.04 | 657.93 | 641.01 | 657.25 | 7,635 | +17.60(+2.75%) |
Apr 17, 2015 | 647.78 | 647.78 | 637.29 | 639.65 | 6,642 | -14.89(-2.28%) |
Apr 16, 2015 | 645.07 | 655.90 | 638.30 | 654.55 | 5,203 | +9.48(+1.47%) |
Apr 15, 2015 | 648.46 | 649.65 | 640.33 | 645.07 | 6,728 | +0.00(+0.00%) |
Apr 14, 2015 | 649.13 | 653.87 | 643.72 | 645.07 | 4,442 | -1.35(-0.21%) |
Apr 13, 2015 | 646.42 | 653.87 | 644.39 | 646.42 | 5,722 | -2.71(-0.42%) |
Apr 10, 2015 | 649.13 | 660.64 | 648.46 | 649.13 | 4,759 | +3.38(+0.52%) |
Apr 09, 2015 | 658.61 | 660.64 | 641.69 | 645.75 | 7,850 | -15.57(-2.35%) |
Apr 08, 2015 | 663.35 | 668.76 | 660.64 | 661.32 | 7,455 | +0.00(+0.00%) |
Apr 07, 2015 | 675.53 | 689.07 | 661.32 | 661.32 | 10,273 | -15.57(-2.30%) |
Apr 06, 2015 | 668.08 | 680.95 | 661.99 | 676.88 | 13,577 | +9.48(+1.42%) |
Apr 02, 2015 | 652.52 | 667.41 | 667.41 | 667.41 | 6,798 | +16.25(+2.49%) |
Apr 01, 2015 | 649.13 | 656.58 | 643.72 | 651.16 | 7,662 | +0.00(+0.00%) |
Mar 31, 2015 | 648.46 | 657.25 | 646.70 | 651.16 | 6,472 | +0.00(+0.00%) |
Mar 30, 2015 | 655.22 | 655.22 | 644.39 | 651.16 | 8,037 | -0.68(-0.10%) |
Mar 27, 2015 | 647.10 | 647.10 | 645.07 | 651.84 | 5,570 | +4.74(+0.73%) |
Mar 26, 2015 | 641.75 | 650.44 | 637.07 | 647.10 | 8,346 | +1.34(+0.21%) |
Mar 25, 2015 | 677.18 | 677.20 | 640.42 | 645.76 | 12,597 | -30.08(-4.45%) |
Mar 24, 2015 | 679.19 | 680.52 | 670.50 | 675.85 | 6,692 | -4.68(-0.69%) |
Mar 23, 2015 | 679.19 | 689.88 | 679.19 | 680.52 | 8,674 | +1.34(+0.20%) |
Mar 20, 2015 | 663.81 | 680.52 | 663.81 | 679.19 | 12,426 | +18.05(+2.73%) |
Mar 19, 2015 | 654.45 | 663.81 | 654.45 | 661.14 | 5,163 | +3.34(+0.51%) |
Mar 18, 2015 | 655.12 | 658.47 | 642.42 | 657.80 | 12,893 | +2.01(+0.31%) |
Mar 17, 2015 | 655.12 | 657.13 | 649.11 | 655.79 | 7,100 | -1.34(-0.20%) |
Mar 16, 2015 | 664.48 | 668.49 | 655.79 | 657.13 | 9,248 | -1.34(-0.20%) |
Mar 13, 2015 | 665.82 | 669.83 | 651.78 | 658.47 | 9,881 | -6.68(-1.01%) |
Mar 12, 2015 | 649.77 | 665.82 | 647.77 | 665.15 | 9,246 | +19.39(+3.00%) |
Mar 11, 2015 | 647.10 | 648.44 | 639.75 | 645.76 | 9,452 | -2.67(-0.41%) |
Mar 10, 2015 | 659.13 | 661.81 | 645.10 | 648.44 | 17,678 | -13.37(-2.02%) |
Mar 09, 2015 | 669.16 | 675.18 | 657.80 | 661.81 | 15,097 | -4.01(-0.60%) |
Mar 06, 2015 | 681.19 | 681.19 | 661.81 | 665.82 | 17,223 | -21.39(-3.11%) |
Mar 05, 2015 | 693.23 | 695.57 | 683.20 | 687.21 | 9,080 | -2.67(-0.39%) |
Mar 04, 2015 | 692.56 | 696.57 | 684.54 | 689.88 | 10,972 | -6.68(-0.96%) |
Mar 03, 2015 | 684.54 | 696.57 | 676.51 | 696.57 | 12,814 | +3.34(+0.48%) |
Mar 02, 2015 | 689.88 | 709.27 | 686.54 | 693.23 | 22,121 | -18.72(-2.63%) |
Feb 27, 2015 | 723.31 | 724.65 | 700.58 | 711.95 | 31,869 | +3.34(+0.47%) |
Feb 26, 2015 | 703.92 | 711.28 | 695.23 | 708.60 | 10,491 | +2.67(+0.38%) |
Feb 25, 2015 | 703.25 | 717.29 | 701.92 | 705.93 | 9,640 | +4.01(+0.57%) |
Feb 24, 2015 | 705.26 | 705.93 | 698.58 | 701.92 | 8,740 | -5.35(-0.76%) |
Feb 23, 2015 | 707.93 | 713.28 | 702.59 | 707.26 | 7,437 | +0.67(+0.09%) |
Feb 20, 2015 | 703.92 | 711.28 | 701.58 | 706.60 | 6,302 | +0.00(+0.00%) |
Feb 19, 2015 | 716.62 | 716.62 | 701.92 | 706.60 | 7,302 | -12.03(-1.67%) |
Feb 18, 2015 | 708.60 | 718.63 | 705.26 | 718.63 | 6,455 | +6.68(+0.94%) |
Feb 17, 2015 | 705.93 | 721.30 | 705.93 | 711.95 | 10,028 | +1.34(+0.19%) |
Feb 13, 2015 | 712.61 | 710.61 | 710.61 | 710.61 | 5,778 | -2.67(-0.37%) |
Feb 12, 2015 | 709.94 | 717.29 | 704.59 | 713.28 | 8,337 | +8.69(+1.23%) |
Feb 11, 2015 | 702.59 | 711.28 | 695.23 | 704.59 | 7,975 | +0.00(+0.00%) |
Feb 10, 2015 | 694.56 | 706.60 | 687.88 | 704.59 | 16,404 | +12.03(+1.74%) |
Feb 09, 2015 | 702.59 | 707.60 | 691.22 | 692.56 | 11,910 | -10.03(-1.43%) |
Feb 06, 2015 | 725.98 | 727.32 | 700.58 | 702.59 | 16,151 | -21.39(-2.95%) |
Feb 05, 2015 | 712.61 | 726.65 | 708.60 | 723.98 | 12,312 | +16.04(+2.27%) |
Feb 04, 2015 | 702.59 | 719.97 | 700.58 | 707.93 | 10,665 | +0.67(+0.09%) |
Feb 03, 2015 | 689.22 | 707.93 | 687.88 | 707.26 | 15,629 | +18.05(+2.62%) |