Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 631.99 | 635.00 | 619.72 | 621.34 | 563,418 | -8.73(-1.39%) |
Apr 29, 2015 | 637.70 | 638.70 | 626.75 | 630.07 | 789,412 | -9.51(-1.49%) |
Apr 28, 2015 | 643.75 | 646.97 | 636.44 | 639.58 | 634,652 | -4.17(-0.65%) |
Apr 27, 2015 | 640.13 | 646.22 | 636.09 | 643.75 | 759,807 | +6.25(+0.98%) |
Apr 24, 2015 | 638.58 | 639.73 | 634.13 | 637.50 | 793,655 | +1.90(+0.30%) |
Apr 23, 2015 | 641.98 | 643.48 | 635.25 | 635.60 | 1,093,835 | -5.63(-0.88%) |
Apr 22, 2015 | 655.13 | 656.99 | 635.25 | 641.23 | 3,775,761 | -51.29(-7.41%) |
Apr 21, 2015 | 691.40 | 699.03 | 689.00 | 692.52 | 1,868,222 | +5.59(+0.81%) |
Apr 20, 2015 | 686.77 | 688.55 | 682.63 | 686.93 | 435,287 | +2.98(+0.44%) |
Apr 17, 2015 | 678.79 | 685.23 | 673.05 | 683.95 | 519,617 | +2.40(+0.35%) |
Apr 16, 2015 | 678.00 | 684.00 | 677.12 | 681.55 | 340,688 | +3.95(+0.58%) |
Apr 15, 2015 | 683.26 | 687.76 | 675.59 | 677.60 | 363,630 | -0.25(-0.04%) |
Apr 14, 2015 | 681.16 | 687.20 | 676.14 | 677.85 | 438,126 | -5.88(-0.86%) |
Apr 13, 2015 | 680.70 | 687.74 | 677.00 | 683.73 | 514,403 | +0.71(+0.10%) |
Apr 10, 2015 | 666.10 | 685.00 | 665.00 | 683.02 | 1,194,413 | +31.30(+4.80%) |
Apr 09, 2015 | 653.79 | 654.50 | 648.57 | 651.72 | 375,258 | -2.83(-0.43%) |
Apr 08, 2015 | 658.46 | 662.70 | 652.50 | 654.55 | 549,305 | -3.91(-0.59%) |
Apr 07, 2015 | 659.42 | 664.29 | 654.74 | 658.46 | 323,754 | -1.56(-0.24%) |
Apr 06, 2015 | 648.48 | 663.29 | 648.00 | 660.02 | 284,243 | +7.63(+1.17%) |
Apr 02, 2015 | 653.00 | 652.39 | 652.39 | 652.39 | 308,000 | -0.14(-0.02%) |
Apr 01, 2015 | 650.00 | 653.02 | 644.06 | 652.53 | 404,874 | +1.99(+0.31%) |
Mar 31, 2015 | 653.82 | 659.25 | 650.54 | 650.54 | 332,207 | -4.82(-0.74%) |
Mar 30, 2015 | 668.07 | 669.01 | 651.55 | 655.36 | 419,829 | -7.36(-1.11%) |
Mar 27, 2015 | 660.51 | 668.64 | 658.01 | 662.72 | 286,705 | +3.90(+0.59%) |
Mar 26, 2015 | 662.27 | 664.87 | 658.07 | 658.82 | 370,439 | -7.15(-1.07%) |
Mar 25, 2015 | 680.00 | 683.13 | 665.74 | 665.97 | 370,814 | -14.84(-2.18%) |
Mar 24, 2015 | 686.50 | 689.71 | 680.41 | 680.81 | 331,964 | -6.53(-0.95%) |
Mar 23, 2015 | 685.65 | 692.43 | 682.83 | 687.34 | 279,998 | +0.69(+0.10%) |
Mar 20, 2015 | 684.96 | 689.23 | 682.44 | 686.65 | 457,284 | +5.98(+0.88%) |
Mar 19, 2015 | 673.97 | 681.18 | 671.00 | 680.67 | 390,698 | +7.39(+1.10%) |
Mar 18, 2015 | 669.26 | 674.63 | 662.70 | 673.28 | 476,882 | +1.28(+0.19%) |
Mar 17, 2015 | 677.00 | 678.46 | 671.01 | 672.00 | 305,635 | -6.88(-1.01%) |
Mar 16, 2015 | 676.09 | 682.50 | 676.09 | 678.88 | 275,025 | +4.37(+0.65%) |
Mar 13, 2015 | 668.00 | 677.64 | 667.51 | 674.51 | 359,380 | +4.12(+0.61%) |
Mar 12, 2015 | 662.53 | 671.59 | 662.33 | 670.39 | 277,180 | +9.62(+1.46%) |
Mar 11, 2015 | 658.68 | 667.80 | 658.29 | 660.77 | 351,071 | +6.03(+0.92%) |
Mar 10, 2015 | 657.14 | 658.33 | 652.30 | 654.74 | 240,882 | -5.60(-0.85%) |
Mar 09, 2015 | 658.01 | 662.98 | 653.37 | 660.34 | 321,824 | +1.66(+0.25%) |
Mar 06, 2015 | 666.92 | 666.92 | 657.61 | 658.68 | 381,628 | -11.81(-1.76%) |
Mar 05, 2015 | 667.16 | 671.59 | 666.20 | 670.49 | 249,801 | +6.33(+0.95%) |
Mar 04, 2015 | 664.60 | 667.00 | 659.25 | 664.16 | 305,978 | -4.27(-0.64%) |
Mar 03, 2015 | 670.38 | 672.26 | 665.40 | 668.43 | 264,424 | -2.43(-0.36%) |
Mar 02, 2015 | 664.97 | 673.30 | 663.05 | 670.86 | 398,903 | +5.89(+0.89%) |
Feb 27, 2015 | 670.50 | 673.59 | 664.97 | 664.97 | 441,101 | -5.32(-0.79%) |
Feb 26, 2015 | 675.00 | 678.89 | 669.14 | 670.29 | 281,932 | -5.23(-0.77%) |
Feb 25, 2015 | 670.30 | 678.94 | 669.34 | 675.52 | 378,761 | +7.61(+1.14%) |
Feb 24, 2015 | 670.15 | 673.22 | 666.52 | 667.91 | 235,640 | -3.26(-0.49%) |
Feb 23, 2015 | 673.47 | 679.72 | 670.00 | 671.17 | 215,912 | -2.83(-0.42%) |
Feb 20, 2015 | 670.59 | 674.68 | 669.38 | 674.00 | 266,295 | +0.72(+0.11%) |
Feb 19, 2015 | 674.60 | 682.52 | 672.24 | 673.28 | 295,810 | -1.29(-0.19%) |
Feb 18, 2015 | 669.96 | 674.95 | 669.00 | 674.57 | 297,038 | +3.64(+0.54%) |
Feb 17, 2015 | 674.46 | 677.67 | 669.30 | 670.93 | 280,725 | -3.96(-0.59%) |
Feb 13, 2015 | 671.67 | 674.89 | 674.89 | 674.89 | 377,400 | +4.60(+0.69%) |
Feb 12, 2015 | 671.08 | 672.24 | 665.26 | 670.29 | 288,685 | +0.65(+0.10%) |
Feb 11, 2015 | 666.36 | 676.75 | 664.00 | 669.64 | 528,792 | +4.61(+0.69%) |
Feb 10, 2015 | 652.00 | 666.25 | 648.93 | 665.03 | 733,807 | +17.02(+2.63%) |
Feb 09, 2015 | 655.78 | 658.07 | 647.28 | 648.01 | 645,840 | -11.91(-1.80%) |
Feb 06, 2015 | 677.00 | 677.89 | 657.98 | 659.92 | 870,189 | -10.99(-1.64%) |
Feb 05, 2015 | 679.80 | 679.99 | 670.03 | 670.91 | 829,908 | -5.09(-0.75%) |
Feb 04, 2015 | 680.28 | 686.72 | 667.15 | 676.00 | 2,471,845 | -50.63(-6.97%) |
Feb 03, 2015 | 716.50 | 726.63 | 710.00 | 726.63 | 1,345,487 | +14.08(+1.98%) |