Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 490.03 | 491.32 | 484.80 | 487.85 | 0 | -1.41(-0.29%) |
Apr 29, 2015 | 502.25 | 503.67 | 488.50 | 489.26 | 0 | -12.40(-2.47%) |
Apr 28, 2015 | 507.79 | 507.97 | 498.33 | 501.66 | 0 | -7.58(-1.49%) |
Apr 27, 2015 | 504.45 | 510.55 | 499.16 | 509.24 | 0 | +5.23(+1.04%) |
Apr 24, 2015 | 504.07 | 506.21 | 502.62 | 504.01 | 0 | +1.01(+0.20%) |
Apr 23, 2015 | 504.99 | 506.82 | 499.27 | 503.00 | 0 | -2.72(-0.54%) |
Apr 22, 2015 | 507.55 | 508.73 | 502.35 | 505.72 | 0 | +1.91(+0.38%) |
Apr 21, 2015 | 503.41 | 506.85 | 501.13 | 503.81 | 0 | +3.08(+0.62%) |
Apr 20, 2015 | 497.28 | 501.41 | 496.97 | 500.73 | 0 | +5.70(+1.15%) |
Apr 17, 2015 | 502.98 | 503.88 | 493.28 | 495.03 | 0 | -9.35(-1.85%) |
Apr 16, 2015 | 508.22 | 509.51 | 503.85 | 504.38 | 0 | -3.05(-0.60%) |
Apr 15, 2015 | 506.48 | 510.35 | 505.28 | 507.43 | 0 | +1.57(+0.31%) |
Apr 14, 2015 | 507.63 | 510.37 | 503.84 | 505.86 | 0 | -2.80(-0.55%) |
Apr 13, 2015 | 507.50 | 509.64 | 505.62 | 508.66 | 0 | +1.49(+0.29%) |
Apr 10, 2015 | 504.37 | 507.19 | 503.26 | 507.17 | 0 | +5.20(+1.04%) |
Apr 09, 2015 | 499.76 | 501.97 | 498.54 | 501.97 | 0 | +4.81(+0.97%) |
Apr 08, 2015 | 500.61 | 500.87 | 496.59 | 497.16 | 0 | -5.87(-1.17%) |
Apr 07, 2015 | 496.05 | 504.18 | 495.86 | 503.03 | 0 | +10.65(+2.16%) |
Apr 02, 2015 | 491.01 | 493.14 | 489.91 | 492.38 | 0 | +2.34(+0.48%) |
Apr 01, 2015 | 486.84 | 494.80 | 485.83 | 490.04 | 0 | +0.63(+0.13%) |
Mar 31, 2015 | 495.12 | 496.27 | 487.57 | 489.41 | 0 | -5.28(-1.07%) |
Mar 30, 2015 | 489.53 | 495.03 | 488.59 | 494.69 | 0 | +8.96(+1.84%) |
Mar 27, 2015 | 488.40 | 488.60 | 483.44 | 485.73 | 0 | -0.64(-0.13%) |
Mar 26, 2015 | 486.28 | 487.48 | 480.96 | 486.37 | 0 | -5.27(-1.07%) |
Mar 25, 2015 | 497.35 | 499.68 | 490.92 | 491.64 | 0 | -7.02(-1.41%) |
Mar 24, 2015 | 495.75 | 500.44 | 494.99 | 498.66 | 0 | +1.11(+0.22%) |
Mar 23, 2015 | 499.56 | 499.65 | 495.32 | 497.55 | 0 | -1.57(-0.31%) |
Mar 20, 2015 | 497.17 | 500.66 | 495.45 | 499.12 | 0 | +3.11(+0.63%) |
Mar 19, 2015 | 497.08 | 499.94 | 494.70 | 496.01 | 0 | -0.62(-0.12%) |
Mar 18, 2015 | 495.44 | 496.65 | 492.31 | 496.63 | 0 | +2.23(+0.45%) |
Mar 17, 2015 | 498.48 | 499.30 | 492.70 | 494.40 | 0 | -3.63(-0.73%) |
Mar 16, 2015 | 493.95 | 498.66 | 493.95 | 498.03 | 0 | +5.55(+1.13%) |
Mar 13, 2015 | 493.21 | 493.62 | 489.32 | 492.48 | 0 | +0.84(+0.17%) |
Mar 12, 2015 | 492.59 | 494.57 | 490.91 | 491.64 | 0 | -0.29(-0.06%) |
Mar 11, 2015 | 484.18 | 492.60 | 484.05 | 491.93 | 0 | +8.83(+1.83%) |
Mar 10, 2015 | 486.88 | 488.51 | 482.13 | 483.10 | 0 | -5.11(-1.05%) |
Mar 09, 2015 | 487.40 | 488.21 | 484.76 | 488.21 | 0 | -1.63(-0.33%) |
Mar 07, 2015 | 488.55 | 492.36 | 488.07 | 489.84 | 0 | +0.88(+0.18%) |
Mar 06, 2015 | 484.96 | 489.36 | 484.83 | 488.96 | 0 | +5.39(+1.11%) |
Mar 05, 2015 | 481.22 | 483.57 | 478.80 | 483.57 | 0 | +3.51(+0.73%) |
Mar 04, 2015 | 486.31 | 486.79 | 479.55 | 480.06 | 0 | -5.78(-1.19%) |
Mar 03, 2015 | 484.36 | 487.01 | 483.37 | 485.84 | 0 | +1.91(+0.39%) |
Feb 28, 2015 | 482.38 | 483.93 | 479.93 | 483.93 | 0 | +1.46(+0.30%) |
Feb 27, 2015 | 478.79 | 482.61 | 477.90 | 482.47 | 0 | +3.94(+0.82%) |
Feb 26, 2015 | 479.80 | 481.09 | 477.06 | 478.53 | 0 | -1.41(-0.29%) |
Feb 25, 2015 | 476.05 | 480.60 | 475.75 | 479.94 | 0 | +4.72(+0.99%) |
Feb 24, 2015 | 474.12 | 475.22 | 472.50 | 475.22 | 0 | +5.37(+1.14%) |
Feb 21, 2015 | 468.98 | 469.85 | 466.15 | 469.85 | 0 | +0.06(+0.01%) |
Feb 20, 2015 | 466.93 | 470.45 | 465.46 | 469.79 | 0 | +2.47(+0.53%) |
Feb 19, 2015 | 465.88 | 467.32 | 465.28 | 467.32 | 0 | +3.90(+0.84%) |
Feb 18, 2015 | 460.18 | 464.41 | 457.87 | 463.42 | 0 | +0.60(+0.13%) |
Feb 17, 2015 | 465.14 | 465.37 | 462.00 | 462.82 | 0 | -2.08(-0.45%) |
Feb 14, 2015 | 462.43 | 466.06 | 461.86 | 464.90 | 0 | +4.47(+0.97%) |
Feb 13, 2015 | 457.71 | 463.79 | 457.71 | 460.43 | 0 | +2.16(+0.47%) |
Feb 12, 2015 | 455.65 | 459.06 | 454.83 | 458.27 | 0 | +4.47(+0.99%) |
Feb 11, 2015 | 451.50 | 456.03 | 449.54 | 453.80 | 0 | +2.84(+0.63%) |
Feb 10, 2015 | 451.10 | 451.64 | 447.24 | 450.96 | 0 | -3.73(-0.82%) |
Feb 07, 2015 | 455.06 | 456.16 | 452.96 | 454.69 | 0 | -0.61(-0.13%) |
Feb 06, 2015 | 450.86 | 455.42 | 450.14 | 455.30 | 0 | +0.42(+0.09%) |
Feb 05, 2015 | 456.42 | 456.84 | 450.79 | 454.88 | 0 | -0.94(-0.21%) |
Feb 04, 2015 | 453.24 | 457.66 | 452.78 | 455.82 | 0 | +5.06(+1.12%) |