Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 660.04 | 669.92 | 658.58 | 669.92 | 9,079 | +6.26(+0.94%) |
Apr 29, 2015 | 661.28 | 666.58 | 660.34 | 663.66 | 4,048 | -2.33(-0.35%) |
Apr 28, 2015 | 667.08 | 667.97 | 664.00 | 665.99 | 5,123 | -0.70(-0.11%) |
Apr 27, 2015 | 668.47 | 668.47 | 659.48 | 666.69 | 4,741 | -2.53(-0.38%) |
Apr 24, 2015 | 664.50 | 669.99 | 664.49 | 669.22 | 6,619 | +4.11(+0.62%) |
Apr 23, 2015 | 667.47 | 673.12 | 664.00 | 665.11 | 4,610 | -0.75(-0.11%) |
Apr 22, 2015 | 666.48 | 673.24 | 662.00 | 665.86 | 8,506 | -2.29(-0.34%) |
Apr 21, 2015 | 668.12 | 668.22 | 666.18 | 668.15 | 2,427 | -3.68(-0.55%) |
Apr 20, 2015 | 668.94 | 678.87 | 668.00 | 671.82 | 3,789 | +6.71(+1.01%) |
Apr 17, 2015 | 669.46 | 673.73 | 664.54 | 665.12 | 3,527 | -12.72(-1.88%) |
Apr 16, 2015 | 675.10 | 677.83 | 673.91 | 677.83 | 1,963 | +2.54(+0.38%) |
Apr 15, 2015 | 675.84 | 676.77 | 667.97 | 675.29 | 11,327 | +3.45(+0.51%) |
Apr 14, 2015 | 669.31 | 673.86 | 661.91 | 671.84 | 11,762 | -1.04(-0.15%) |
Apr 13, 2015 | 677.91 | 677.91 | 668.96 | 672.88 | 9,811 | -2.03(-0.30%) |
Apr 10, 2015 | 681.59 | 681.59 | 674.92 | 674.92 | 5,874 | -5.99(-0.88%) |
Apr 09, 2015 | 688.63 | 688.63 | 675.02 | 680.90 | 4,398 | -3.67(-0.54%) |
Apr 08, 2015 | 677.53 | 698.20 | 673.91 | 684.57 | 21,116 | +10.65(+1.58%) |
Apr 07, 2015 | 674.12 | 682.41 | 663.53 | 673.91 | 7,815 | -6.59(-0.97%) |
Apr 06, 2015 | 671.22 | 681.07 | 670.92 | 680.51 | 4,248 | +8.20(+1.22%) |
Apr 02, 2015 | 670.47 | 672.31 | 672.31 | 672.31 | 19,272 | -3.58(-0.53%) |
Apr 01, 2015 | 693.17 | 693.17 | 669.21 | 675.89 | 13,509 | -2.51(-0.37%) |
Mar 31, 2015 | 670.40 | 680.06 | 667.15 | 678.39 | 6,716 | +2.60(+0.38%) |
Mar 30, 2015 | 677.88 | 677.88 | 669.23 | 675.80 | 7,826 | -2.08(-0.31%) |
Mar 27, 2015 | 674.21 | 679.73 | 673.92 | 677.88 | 5,435 | -0.10(-0.01%) |
Mar 26, 2015 | 676.55 | 686.11 | 668.61 | 677.98 | 18,453 | +2.98(+0.44%) |
Mar 25, 2015 | 677.88 | 690.25 | 657.55 | 675.00 | 3,872 | -5.86(-0.86%) |
Mar 24, 2015 | 673.18 | 684.91 | 664.29 | 680.85 | 13,361 | +4.82(+0.71%) |
Mar 23, 2015 | 671.52 | 685.66 | 671.52 | 676.04 | 5,680 | +1.37(+0.20%) |
Mar 20, 2015 | 681.20 | 681.20 | 666.98 | 674.67 | 10,698 | -0.84(-0.12%) |
Mar 19, 2015 | 667.06 | 677.67 | 667.06 | 675.51 | 3,091 | -8.17(-1.19%) |
Mar 18, 2015 | 674.11 | 683.68 | 673.91 | 683.68 | 6,049 | +3.23(+0.47%) |
Mar 17, 2015 | 668.96 | 680.45 | 667.97 | 680.45 | 5,120 | +1.62(+0.24%) |
Mar 16, 2015 | 671.84 | 678.83 | 656.17 | 678.83 | 5,095 | +12.33(+1.85%) |
Mar 13, 2015 | 659.93 | 675.96 | 659.43 | 666.50 | 7,147 | +2.27(+0.34%) |
Mar 12, 2015 | 650.12 | 664.23 | 641.16 | 664.23 | 8,977 | +10.56(+1.62%) |
Mar 11, 2015 | 661.00 | 665.32 | 647.90 | 653.67 | 12,320 | -5.37(-0.82%) |
Mar 10, 2015 | 657.06 | 665.97 | 657.06 | 659.04 | 11,330 | -1.37(-0.21%) |
Mar 09, 2015 | 658.44 | 662.99 | 658.05 | 660.41 | 8,489 | +1.37(+0.21%) |
Mar 06, 2015 | 663.99 | 663.99 | 658.05 | 659.04 | 6,877 | +0.49(+0.08%) |
Mar 05, 2015 | 660.03 | 662.59 | 658.05 | 658.55 | 3,622 | +0.00(+0.00%) |
Mar 04, 2015 | 661.00 | 661.00 | 658.05 | 658.55 | 4,486 | -2.47(-0.37%) |
Mar 03, 2015 | 657.06 | 661.96 | 662.99 | 661.02 | 4,138 | -1.97(-0.30%) |
Mar 02, 2015 | 664.28 | 664.47 | 651.56 | 662.99 | 10,093 | +2.81(+0.43%) |
Feb 27, 2015 | 663.10 | 668.28 | 656.57 | 660.18 | 6,899 | -7.77(-1.16%) |
Feb 26, 2015 | 658.05 | 667.95 | 650.15 | 667.95 | 4,176 | +10.00(+1.52%) |
Feb 25, 2015 | 651.38 | 658.04 | 649.33 | 657.94 | 5,864 | -2.83(-0.43%) |
Feb 24, 2015 | 660.28 | 660.77 | 650.17 | 660.77 | 5,936 | +7.67(+1.17%) |
Feb 23, 2015 | 681.51 | 685.75 | 653.10 | 653.10 | 8,330 | -19.15(-2.85%) |
Feb 20, 2015 | 656.98 | 672.95 | 654.10 | 672.25 | 4,814 | +0.84(+0.13%) |
Feb 19, 2015 | 682.77 | 682.77 | 671.41 | 671.41 | 3,666 | -7.92(-1.17%) |
Feb 18, 2015 | 673.59 | 681.47 | 668.44 | 679.33 | 7,763 | +5.65(+0.84%) |
Feb 17, 2015 | 648.77 | 674.39 | 648.77 | 673.68 | 12,927 | +23.04(+3.54%) |
Feb 13, 2015 | 637.27 | 650.64 | 650.64 | 650.64 | 10,004 | +8.94(+1.39%) |
Feb 12, 2015 | 638.26 | 643.41 | 637.26 | 641.70 | 8,374 | +4.58(+0.72%) |
Feb 11, 2015 | 643.21 | 649.97 | 634.30 | 637.11 | 5,376 | -6.73(-1.05%) |
Feb 10, 2015 | 652.61 | 658.05 | 643.84 | 643.84 | 4,036 | -1.30(-0.20%) |
Feb 09, 2015 | 658.06 | 661.77 | 639.37 | 645.14 | 5,071 | -17.86(-2.69%) |
Feb 06, 2015 | 653.09 | 663.00 | 643.44 | 663.00 | 6,588 | +9.90(+1.52%) |
Feb 05, 2015 | 636.76 | 653.10 | 636.76 | 653.10 | 6,839 | +13.85(+2.17%) |
Feb 04, 2015 | 640.34 | 643.88 | 633.55 | 639.25 | 4,340 | +1.83(+0.29%) |
Feb 03, 2015 | 629.66 | 637.45 | 625.40 | 637.42 | 7,341 | +7.80(+1.24%) |