Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 380.89 | 383.83 | 368.88 | 373.93 | 2,685,872 | -9.85(-2.57%) |
Apr 29, 2015 | 377.97 | 388.45 | 376.00 | 383.78 | 3,255,638 | +9.10(+2.43%) |
Apr 28, 2015 | 388.80 | 391.87 | 374.36 | 374.68 | 4,923,279 | -14.59(-3.75%) |
Apr 27, 2015 | 401.75 | 403.45 | 388.08 | 389.27 | 3,431,599 | -12.44(-3.10%) |
Apr 24, 2015 | 410.00 | 410.87 | 395.00 | 401.71 | 6,084,406 | -28.57(-6.64%) |
Apr 23, 2015 | 423.00 | 431.84 | 421.00 | 430.28 | 1,934,950 | +6.71(+1.58%) |
Apr 22, 2015 | 423.88 | 425.96 | 418.55 | 423.57 | 1,298,114 | +1.46(+0.35%) |
Apr 21, 2015 | 425.19 | 426.17 | 420.17 | 422.11 | 1,224,628 | -0.81(-0.19%) |
Apr 20, 2015 | 424.66 | 424.77 | 419.00 | 422.92 | 1,183,183 | +3.48(+0.83%) |
Apr 17, 2015 | 424.00 | 426.99 | 416.84 | 419.44 | 1,837,610 | -9.21(-2.15%) |
Apr 16, 2015 | 428.14 | 432.88 | 428.00 | 428.65 | 1,108,491 | -2.31(-0.54%) |
Apr 15, 2015 | 430.76 | 432.74 | 424.57 | 430.96 | 2,038,057 | +7.39(+1.74%) |
Apr 14, 2015 | 423.99 | 426.48 | 417.71 | 423.57 | 1,364,611 | +0.21(+0.05%) |
Apr 13, 2015 | 426.70 | 432.47 | 422.52 | 423.36 | 1,263,054 | -2.29(-0.54%) |
Apr 10, 2015 | 426.16 | 428.83 | 420.50 | 425.65 | 1,063,127 | -0.98(-0.23%) |
Apr 09, 2015 | 424.60 | 431.78 | 419.48 | 426.63 | 1,341,559 | +1.27(+0.30%) |
Apr 08, 2015 | 419.30 | 427.50 | 418.10 | 425.36 | 1,539,889 | +7.27(+1.74%) |
Apr 07, 2015 | 415.50 | 425.37 | 415.12 | 418.09 | 1,571,920 | +4.67(+1.13%) |
Apr 06, 2015 | 408.75 | 420.09 | 408.21 | 413.42 | 1,873,695 | +0.98(+0.24%) |
Apr 02, 2015 | 415.40 | 412.44 | 412.44 | 412.44 | 1,700,700 | -1.37(-0.33%) |
Apr 01, 2015 | 423.20 | 423.32 | 407.55 | 413.81 | 2,711,723 | -8.43(-2.00%) |
Mar 31, 2015 | 430.16 | 433.98 | 422.10 | 422.24 | 1,807,687 | -9.38(-2.17%) |
Mar 30, 2015 | 433.68 | 437.00 | 428.60 | 431.62 | 1,599,776 | +1.75(+0.41%) |
Mar 27, 2015 | 430.12 | 436.67 | 429.36 | 429.87 | 1,859,181 | +0.94(+0.22%) |
Mar 26, 2015 | 427.80 | 432.88 | 420.41 | 428.93 | 3,354,290 | -2.70(-0.63%) |
Mar 25, 2015 | 449.06 | 450.25 | 431.46 | 431.63 | 3,743,434 | -21.08(-4.66%) |
Mar 24, 2015 | 462.99 | 467.64 | 452.01 | 452.71 | 2,481,347 | -11.02(-2.38%) |
Mar 23, 2015 | 466.07 | 474.00 | 460.50 | 463.73 | 3,712,239 | -12.25(-2.57%) |
Mar 20, 2015 | 475.92 | 480.18 | 456.06 | 475.98 | 10,643,242 | +42.33(+9.76%) |
Mar 19, 2015 | 434.80 | 439.90 | 431.33 | 433.65 | 2,470,454 | +5.72(+1.34%) |
Mar 18, 2015 | 425.00 | 431.00 | 417.05 | 427.93 | 2,028,947 | +1.81(+0.42%) |
Mar 17, 2015 | 420.10 | 426.48 | 417.50 | 426.12 | 1,968,646 | +4.80(+1.14%) |
Mar 16, 2015 | 415.46 | 422.37 | 414.22 | 421.32 | 1,563,873 | +7.97(+1.93%) |
Mar 13, 2015 | 407.09 | 416.70 | 407.09 | 413.35 | 1,745,275 | +5.71(+1.40%) |
Mar 12, 2015 | 411.49 | 411.49 | 406.02 | 407.64 | 1,553,494 | -0.47(-0.12%) |
Mar 11, 2015 | 415.31 | 416.24 | 407.51 | 408.11 | 1,426,746 | -6.09(-1.47%) |
Mar 10, 2015 | 409.67 | 420.44 | 409.61 | 414.20 | 1,400,677 | -1.31(-0.32%) |
Mar 09, 2015 | 417.23 | 417.65 | 411.60 | 415.51 | 1,516,214 | -2.12(-0.51%) |
Mar 06, 2015 | 424.23 | 424.23 | 416.24 | 417.63 | 1,643,719 | -7.98(-1.87%) |
Mar 05, 2015 | 417.42 | 425.70 | 417.09 | 425.61 | 1,847,228 | +11.48(+2.77%) |
Mar 04, 2015 | 410.95 | 417.18 | 406.10 | 414.13 | 1,523,941 | +1.34(+0.32%) |
Mar 03, 2015 | 415.00 | 415.17 | 407.12 | 412.79 | 1,235,867 | -3.00(-0.72%) |
Mar 02, 2015 | 410.67 | 416.82 | 406.40 | 415.79 | 1,347,258 | +6.20(+1.51%) |
Feb 27, 2015 | 410.23 | 411.31 | 405.80 | 409.59 | 1,371,021 | -0.51(-0.12%) |
Feb 26, 2015 | 408.82 | 411.77 | 406.07 | 410.10 | 863,782 | +1.16(+0.28%) |
Feb 25, 2015 | 405.32 | 412.02 | 400.57 | 408.94 | 1,114,711 | +4.05(+1.00%) |
Feb 24, 2015 | 410.25 | 410.74 | 403.01 | 404.89 | 854,226 | -3.69(-0.90%) |
Feb 23, 2015 | 408.25 | 411.32 | 406.23 | 408.58 | 954,389 | +0.53(+0.13%) |
Feb 20, 2015 | 406.40 | 409.03 | 403.36 | 408.05 | 945,924 | +1.32(+0.32%) |
Feb 19, 2015 | 401.04 | 408.24 | 400.56 | 406.73 | 1,144,275 | +5.61(+1.40%) |
Feb 18, 2015 | 396.83 | 401.87 | 396.52 | 401.12 | 782,821 | +3.21(+0.81%) |
Feb 17, 2015 | 389.11 | 402.29 | 388.67 | 397.91 | 1,320,564 | +6.25(+1.60%) |
Feb 13, 2015 | 391.68 | 391.66 | 391.66 | 391.66 | 1,180,000 | -0.45(-0.11%) |
Feb 12, 2015 | 394.69 | 395.00 | 386.14 | 392.11 | 1,755,141 | +2.11(+0.54%) |
Feb 11, 2015 | 394.86 | 396.86 | 388.53 | 390.00 | 1,766,321 | -5.13(-1.30%) |
Feb 10, 2015 | 398.05 | 400.86 | 394.06 | 395.13 | 1,811,638 | -1.75(-0.44%) |
Feb 09, 2015 | 398.05 | 402.84 | 396.46 | 396.88 | 1,440,778 | -5.12(-1.27%) |
Feb 06, 2015 | 400.30 | 407.94 | 399.00 | 402.00 | 1,640,453 | +0.21(+0.05%) |
Feb 05, 2015 | 393.70 | 402.40 | 390.11 | 401.79 | 1,576,240 | +10.67(+2.73%) |
Feb 04, 2015 | 388.60 | 394.48 | 381.36 | 391.12 | 2,166,025 | -2.77(-0.70%) |
Feb 03, 2015 | 390.73 | 395.50 | 386.34 | 393.89 | 1,781,474 | +3.89(+1.00%) |