Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 457.52 | 461.32 | 453.92 | 455.62 | 62,861 | -4.01(-0.87%) |
Apr 29, 2015 | 458.40 | 460.89 | 456.09 | 459.64 | 50,741 | -0.71(-0.15%) |
Apr 28, 2015 | 458.32 | 461.81 | 457.12 | 460.35 | 63,408 | +2.34(+0.51%) |
Apr 27, 2015 | 459.09 | 461.81 | 457.10 | 458.01 | 51,434 | -0.96(-0.21%) |
Apr 24, 2015 | 459.37 | 460.50 | 457.05 | 458.97 | 31,961 | +1.66(+0.36%) |
Apr 23, 2015 | 453.69 | 460.60 | 450.74 | 457.31 | 49,492 | +3.98(+0.88%) |
Apr 22, 2015 | 455.12 | 455.50 | 449.58 | 453.32 | 60,298 | -1.77(-0.39%) |
Apr 21, 2015 | 462.50 | 462.50 | 454.15 | 455.10 | 52,210 | -3.83(-0.83%) |
Apr 20, 2015 | 461.58 | 461.58 | 456.96 | 458.93 | 40,526 | +0.04(+0.01%) |
Apr 17, 2015 | 461.09 | 461.09 | 453.63 | 458.89 | 36,158 | -5.41(-1.16%) |
Apr 16, 2015 | 468.12 | 469.76 | 462.22 | 464.29 | 77,018 | -2.89(-0.62%) |
Apr 15, 2015 | 470.25 | 473.30 | 467.17 | 467.18 | 79,739 | -2.03(-0.43%) |
Apr 14, 2015 | 469.27 | 470.71 | 462.28 | 469.21 | 77,677 | +3.09(+0.66%) |
Apr 13, 2015 | 465.91 | 472.66 | 465.25 | 466.12 | 56,019 | -1.40(-0.30%) |
Apr 10, 2015 | 468.07 | 468.50 | 464.40 | 467.52 | 53,444 | +2.20(+0.47%) |
Apr 09, 2015 | 467.93 | 468.86 | 462.63 | 465.31 | 71,497 | -1.07(-0.23%) |
Apr 08, 2015 | 464.90 | 467.38 | 463.76 | 466.38 | 41,268 | +1.63(+0.35%) |
Apr 07, 2015 | 471.50 | 473.91 | 462.34 | 464.76 | 111,861 | -7.03(-1.49%) |
Apr 06, 2015 | 468.62 | 475.20 | 466.40 | 471.79 | 50,674 | +2.29(+0.49%) |
Apr 02, 2015 | 469.90 | 469.50 | 469.50 | 469.50 | 39,388 | -1.43(-0.30%) |
Apr 01, 2015 | 468.21 | 473.38 | 466.62 | 470.93 | 43,462 | +2.34(+0.50%) |
Mar 31, 2015 | 469.92 | 472.38 | 466.92 | 468.60 | 69,924 | -2.89(-0.61%) |
Mar 30, 2015 | 467.63 | 473.15 | 466.24 | 471.48 | 45,077 | +6.23(+1.34%) |
Mar 27, 2015 | 462.46 | 468.03 | 461.86 | 465.26 | 60,811 | +1.55(+0.33%) |
Mar 26, 2015 | 465.13 | 467.21 | 461.21 | 463.71 | 33,466 | -1.09(-0.23%) |
Mar 25, 2015 | 473.67 | 473.67 | 464.65 | 464.80 | 43,149 | -6.46(-1.37%) |
Mar 24, 2015 | 471.48 | 473.04 | 467.14 | 471.25 | 39,537 | -0.70(-0.15%) |
Mar 23, 2015 | 477.27 | 479.14 | 471.19 | 471.95 | 45,520 | -2.53(-0.53%) |
Mar 20, 2015 | 470.86 | 475.50 | 469.94 | 474.48 | 81,314 | +6.23(+1.33%) |
Mar 19, 2015 | 474.08 | 474.08 | 467.57 | 468.26 | 31,150 | -5.67(-1.20%) |
Mar 18, 2015 | 468.07 | 475.68 | 461.86 | 473.93 | 71,299 | +5.15(+1.10%) |
Mar 17, 2015 | 465.17 | 469.17 | 461.42 | 468.78 | 104,921 | +1.88(+0.40%) |
Mar 16, 2015 | 458.82 | 468.05 | 456.14 | 466.90 | 66,161 | +8.25(+1.80%) |
Mar 13, 2015 | 453.01 | 458.66 | 448.96 | 458.66 | 61,128 | +0.89(+0.20%) |
Mar 12, 2015 | 450.98 | 458.98 | 449.07 | 457.76 | 75,182 | +10.77(+2.41%) |
Mar 11, 2015 | 444.52 | 454.38 | 442.15 | 446.99 | 63,516 | +5.25(+1.19%) |
Mar 10, 2015 | 449.16 | 449.83 | 440.86 | 441.74 | 65,248 | -12.18(-2.68%) |
Mar 09, 2015 | 453.15 | 456.74 | 450.68 | 453.92 | 52,605 | +3.23(+0.72%) |
Mar 06, 2015 | 450.31 | 456.56 | 448.99 | 450.69 | 62,961 | +0.00(+0.00%) |
Mar 05, 2015 | 449.64 | 452.41 | 448.56 | 450.69 | 33,278 | +1.93(+0.43%) |
Mar 04, 2015 | 454.16 | 456.09 | 448.75 | 448.75 | 39,034 | -7.33(-1.61%) |
Mar 03, 2015 | 454.72 | 462.97 | 454.68 | 456.09 | 42,400 | +0.94(+0.21%) |
Mar 02, 2015 | 452.50 | 455.21 | 450.72 | 455.14 | 40,199 | +0.46(+0.10%) |
Feb 27, 2015 | 459.07 | 459.56 | 453.83 | 454.68 | 61,897 | -4.92(-1.07%) |
Feb 26, 2015 | 456.33 | 464.32 | 456.33 | 459.60 | 75,082 | +1.10(+0.24%) |
Feb 25, 2015 | 461.86 | 464.81 | 451.29 | 458.50 | 27,599 | -0.96(-0.21%) |
Feb 24, 2015 | 460.48 | 466.43 | 458.78 | 459.46 | 38,275 | -2.91(-0.63%) |
Feb 23, 2015 | 464.33 | 464.92 | 459.07 | 462.37 | 43,588 | -0.32(-0.07%) |
Feb 20, 2015 | 457.94 | 464.37 | 455.14 | 462.69 | 41,987 | +2.40(+0.52%) |
Feb 19, 2015 | 453.99 | 460.41 | 453.99 | 460.29 | 23,744 | +3.20(+0.70%) |
Feb 18, 2015 | 454.88 | 461.26 | 452.95 | 457.09 | 59,436 | +0.76(+0.17%) |
Feb 17, 2015 | 455.06 | 460.93 | 453.55 | 456.33 | 57,594 | -1.13(-0.25%) |
Feb 13, 2015 | 460.57 | 457.46 | 457.46 | 457.46 | 48,534 | -0.17(-0.04%) |
Feb 12, 2015 | 460.50 | 460.50 | 454.90 | 457.64 | 31,106 | +0.77(+0.17%) |
Feb 11, 2015 | 451.36 | 460.56 | 450.49 | 456.87 | 33,088 | +5.27(+1.17%) |
Feb 10, 2015 | 452.81 | 453.51 | 449.75 | 451.59 | 45,335 | +2.99(+0.67%) |
Feb 09, 2015 | 447.90 | 451.25 | 446.45 | 448.60 | 37,181 | -1.29(-0.29%) |
Feb 06, 2015 | 447.38 | 453.20 | 442.38 | 449.89 | 43,713 | -2.15(-0.47%) |
Feb 05, 2015 | 447.57 | 452.07 | 446.16 | 452.04 | 41,481 | +5.71(+1.28%) |
Feb 04, 2015 | 445.31 | 447.03 | 442.77 | 446.33 | 47,321 | +3.77(+0.85%) |
Feb 03, 2015 | 437.87 | 442.62 | 432.73 | 442.56 | 59,719 | +9.03(+2.08%) |