Google Inc. (GOOGL)

660.00
-8.27 (-1.24%)
Exchange
NMS
Day Range
653.75 - 667.00
52 Week Range
490.91 - 713.33
Open
665.11
Avg. Vol
2,450,570
Market Cap
452.24B
Short ratio
1.61
PE ratio
31.08
PEG Ratio
1.32
Earnings Share
21.22

Google Inc. (GOOGL) Historicals

Date Open High Low Vol Cls adjCls
15-08-28 632.82 636.88 624.56 1,973,500 630.38 630.38
15-08-27 639.40 643.59 622.00 3,481,600 637.61 637.61
15-08-26 610.35 631.71 599.05 4,177,200 628.62 628.62
15-08-25 614.91 617.45 581.11 3,510,800 582.06 582.06
15-08-24 573.00 599.33 565.05 5,721,500 589.61 589.61
15-08-21 639.78 640.05 612.33 4,227,300 612.48 612.48
15-08-20 655.46 662.99 642.90 2,624,600 646.83 646.83
15-08-19 656.60 667.00 654.19 2,131,600 660.90 660.90
15-08-18 661.90 664.00 653.46 1,452,600 656.13 656.13
Date Open High Low Vol Cls adjCls
15-08-17 656.80 661.38 651.24 1,047,600 660.87 660.87
15-08-14 655.01 659.85 652.66 1,069,900 657.12 657.12
15-08-13 659.32 664.50 651.66 1,804,800 656.45 656.45
15-08-12 663.08 665.00 652.29 2,936,700 659.56 659.56
15-08-11 669.20 674.90 654.27 5,000,900 660.78 660.78
15-08-10 639.48 643.44 631.25 1,526,400 633.73 633.73
15-08-07 640.23 642.68 629.71 1,401,600 635.30 635.30
15-08-06 645.00 645.38 632.25 1,560,300 642.68 642.68
15-08-05 634.33 647.86 633.16 2,331,200 643.78 643.78
Date Open High Low Vol Cls adjCls
15-08-04 628.42 634.81 627.16 1,481,800 629.25 629.25
15-08-03 625.34 633.06 625.34 1,300,300 631.21 631.21
15-07-31 631.38 632.91 625.50 1,702,400 625.61 625.61
15-07-30 630.00 635.22 622.05 1,465,300 632.59 632.59
15-07-29 628.80 633.36 622.65 1,565,000 631.93 631.93
15-07-28 632.83 632.83 623.31 1,704,300 628.00 628.00
15-07-27 621.00 634.30 620.50 2,668,700 627.26 627.26
15-07-24 647.00 648.17 622.52 3,608,400 623.56 623.56
15-07-23 661.27 663.63 641.00 3,001,800 644.28 644.28
Date Open High Low Vol Cls adjCls
15-07-22 660.89 678.64 659.00 3,689,600 662.10 662.10
15-07-21 655.21 673.00 654.30 3,348,400 662.30 662.30
15-07-20 659.24 668.88 653.01 5,848,800 663.02 663.02
15-07-17 649.00 674.47 645.00 11,134,500 672.93 672.93
15-07-16 565.12 580.68 565.00 4,053,900 579.85 579.85
15-07-15 560.13 566.50 556.79 1,776,600 560.22 560.22
15-07-14 546.76 565.85 546.71 3,225,100 561.10 561.10
15-07-13 532.88 547.11 532.40 2,199,800 546.55 546.55
15-07-10 526.29 532.56 525.55 1,859,900 530.13 530.13
Date Open High Low Vol Cls adjCls
15-07-09 523.12 523.77 520.35 1,839,400 520.68 520.68
15-07-08 521.05 522.73 516.11 1,264,600 516.83 516.83
15-07-07 523.13 526.18 515.18 1,595,700 525.02 525.02
15-07-06 519.50 525.25 519.00 1,276,500 522.86 522.86
15-07-02 521.08 524.65 521.08 1,234,000 523.40 523.40
15-07-01 524.73 525.69 518.23 1,961,000 521.84 521.84
15-06-30 526.02 526.25 520.50 2,217,200 520.51 520.51
15-06-29 525.01 528.61 520.54 1,930,900 521.52 521.52
15-06-26 537.26 537.76 531.35 2,011,500 531.69 531.69
Date Open High Low Vol Cls adjCls
15-06-25 538.87 540.90 535.23 1,331,500 535.23 535.23
15-06-24 540.00 540.00 535.66 1,283,400 537.84 537.84
15-06-23 539.64 541.50 535.25 1,196,000 540.48 540.48
15-06-22 539.59 543.74 537.53 1,242,500 538.19 538.19
15-06-19 537.21 538.25 533.01 1,885,700 536.69 536.69
15-06-18 531.00 538.15 530.79 1,828,100 536.73 536.73
15-06-17 529.37 530.98 525.10 1,268,600 529.26 529.26
15-06-16 528.40 529.64 525.56 1,069,300 528.15 528.15
15-06-15 528.00 528.30 524.00 1,630,700 527.20 527.20
Date Open High Low Vol Cls adjCls
15-06-12 531.60 533.12 530.16 952,400 532.33 532.33
15-06-11 538.42 538.98 533.02 1,205,000 534.61 534.61
15-06-10 529.36 538.36 529.35 1,811,400 536.69 536.69
15-06-09 527.56 529.20 523.01 1,441,600 526.69 526.69
15-06-08 533.31 534.12 526.24 1,520,600 526.83 526.83
15-06-05 536.35 537.20 532.52 1,375,000 533.33 533.33
15-06-04 537.76 540.59 534.32 1,335,600 536.70 536.70
15-06-03 539.91 543.50 537.11 1,714,500 540.31 540.31
15-06-02 532.93 543.00 531.33 1,934,700 539.18 539.18
Date Open High Low Vol Cls adjCls
15-06-01 536.79 536.79 529.76 1,899,600 533.99 533.99
15-05-29 537.37 538.63 531.45 2,584,900 532.11 532.11
15-05-28 538.01 540.61 536.25 1,027,900 539.78 539.78
15-05-27 532.80 540.55 531.71 1,520,400 539.79 539.79
15-05-26 538.12 539.00 529.88 2,403,400 532.32 532.32
15-05-22 540.15 544.19 539.51 1,173,300 540.11 540.11
15-05-21 537.95 543.84 535.98 1,461,400 542.51 542.51
15-05-20 538.49 542.92 532.97 1,429,100 539.27 539.27
15-05-19 533.98 540.66 533.04 1,963,300 537.36 537.36
Date Open High Low Vol Cls adjCls
15-05-18 532.01 534.82 528.85 1,998,600 532.30 532.30
15-05-15 539.18 539.27 530.38 1,962,700 533.85 533.85
15-05-14 533.77 539.00 532.41 1,399,100 538.40 538.40
15-05-13 530.56 534.32 528.66 1,252,300 529.62 529.62
15-05-12 531.60 533.21 525.26 1,634,200 529.04 529.04
15-05-11 538.37 541.98 535.40 905,300 535.70 535.70
15-05-08 536.65 541.15 525.00 1,527,600 538.22 538.22
15-05-07 523.99 533.46 521.75 1,546,300 530.70 530.70
15-05-06 531.24 532.38 521.09 1,567,000 524.22 524.22
Date Open High Low Vol Cls adjCls
15-05-05 538.21 539.74 530.39 1,383,100 530.80 530.80
15-05-04 538.53 544.07 535.06 1,308,000 540.78 540.78
15-05-01 538.43 539.54 532.10 1,768,200 537.90 537.90
15-04-30 547.87 548.59 535.05 2,082,200 537.34 537.34
15-04-29 550.47 553.68 546.91 1,698,800 549.08 549.08
15-04-28 554.64 556.02 550.37 1,491,000 553.68 553.68
15-04-27 563.39 565.95 553.20 2,398,000 555.37 555.37
15-04-24 566.10 571.14 557.25 4,932,500 565.06 565.06
15-04-23 541.00 550.96 540.23 4,184,900 547.00 547.00
Date Open High Low Vol Cls adjCls
15-04-22 534.40 541.08 531.75 1,593,600 539.37 539.37
15-04-21 537.51 539.39 533.68 1,844,800 533.97 533.97
15-04-20 525.60 536.09 524.50 1,679,300 535.38 535.38
15-04-17 528.66 529.84 521.01 2,144,100 524.05 524.05
15-04-16 529.90 535.59 529.61 1,299,900 533.80 533.80
15-04-15 528.70 534.73 523.22 2,318,800 532.53 532.53
15-04-14 536.25 537.57 528.09 2,604,100 530.39 530.39
15-04-13 538.41 544.06 537.31 1,645,300 539.17 539.17
15-04-10 542.29 542.29 537.31 1,409,500 540.01 540.01
Date Open High Low Vol Cls adjCls
15-04-09 541.03 541.95 535.49 1,557,900 540.78 540.78
15-04-08 538.38 543.85 538.38 1,178,500 541.61 541.61
15-04-07 538.08 542.69 536.00 1,302,900 537.02 537.02
15-04-06 532.22 538.41 529.57 1,324,400 536.77 536.77
15-04-02 540.85 540.85 533.85 1,716,400 535.53 535.53
15-04-01 548.60 551.14 539.50 1,963,100 542.56 542.56
15-03-31 550.00 554.71 546.72 1,588,000 548.00 548.00
15-03-30 551.62 553.47 548.17 1,287,500 552.03 552.03
15-03-27 553.00 555.28 548.13 1,897,500 548.34 548.34
Date Open High Low Vol Cls adjCls
15-03-26 557.59 558.90 550.65 1,572,600 555.17 555.17
15-03-25 570.50 572.26 558.74 2,152,300 558.79 558.79
15-03-24 562.56 574.59 561.21 2,583,300 570.19 570.19
15-03-23 560.43 562.36 555.83 1,643,800 558.81 558.81
15-03-20 561.65 561.72 559.05 2,616,900 560.36 560.36
15-03-19 559.39 560.80 556.15 1,197,300 557.99 557.99
15-03-18 552.50 559.78 547.00 2,134,500 559.50 559.50
15-03-17 551.71 553.80 548.00 1,805,500 550.84 550.84
15-03-16 550.95 556.85 546.00 1,641,000 554.51 554.51
Date Open High Low Vol Cls adjCls
15-03-13 553.50 558.40 544.22 1,703,600 547.32 547.32
15-03-12 553.51 556.37 550.46 1,389,600 555.51 555.51
15-03-11 555.14 558.14 550.68 1,820,800 551.18 551.18
15-03-10 564.25 564.85 554.73 1,792,300 555.01 555.01
15-03-09 566.86 570.27 563.54 1,062,100 568.85 568.85
15-03-06 574.88 576.68 566.76 1,659,100 567.69 567.69
15-03-05 575.02 577.91 573.41 1,389,600 575.33 575.33
15-03-04 571.87 577.11 568.01 1,876,800 573.37 573.37
15-03-03 570.45 575.39 566.52 1,704,800 573.64 573.64
Date Open High Low Vol Cls adjCls
15-03-02 560.53 572.15 558.75 2,129,600 571.34 571.34
15-02-27 554.24 564.71 552.90 2,410,200 558.40 558.40
15-02-26 543.21 556.14 541.50 2,311,500 555.48 555.48
15-02-25 535.90 546.22 535.45 1,826,000 543.87 543.87
15-02-24 530.00 536.79 528.25 1,005,100 536.09 536.09
15-02-23 536.05 536.44 529.41 1,457,900 531.91 531.91
15-02-20 543.13 543.75 535.80 1,444,400 538.95 538.95
15-02-19 538.04 543.11 538.01 989,100 542.87 542.87
15-02-18 541.40 545.49 537.51 1,453,100 539.70 539.70
Date Open High Low Vol Cls adjCls
15-02-17 546.83 550.00 541.09 1,616,800 542.84 542.84
15-02-13 543.35 549.91 543.13 1,900,300 549.01 549.01
15-02-12 537.25 544.82 534.68 1,620,200 542.93 542.93
15-02-11 535.30 538.45 533.38 1,377,800 535.97 535.97
15-02-10 529.30 537.70 526.92 1,749,900 536.94 536.94
15-02-09 528.00 532.00 526.02 1,267,800 527.83 527.83
15-02-06 527.64 537.20 526.41 1,749,400 531.00 531.00
15-02-05 523.79 528.50 522.09 1,849,800 527.58 527.58
15-02-04 529.24 532.67 521.27 1,663,700 522.76 522.76
Date Open High Low Vol Cls adjCls
15-02-03 528.00 533.40 523.26 2,038,700 529.24 529.24
15-02-02 531.73 533.00 518.55 2,849,800 528.48 528.48
15-01-30 515.86 539.87 515.52 5,606,400 534.52 534.52
15-01-29 511.00 511.09 501.20 4,186,400 510.66 510.66
15-01-28 522.78 522.99 510.00 1,683,800 510.00 510.00
15-01-27 529.97 530.70 518.19 1,904,000 518.63 518.63
15-01-26 538.53 539.00 529.67 1,543,700 535.21 535.21
15-01-23 535.59 542.17 533.00 2,281,700 539.95 539.95
15-01-22 521.48 536.33 519.70 2,676,900 534.39 534.39
Date Open High Low Vol Cls adjCls
15-01-21 507.25 519.28 506.20 2,268,700 518.04 518.04
15-01-20 511.00 512.50 506.02 2,227,900 506.90 506.90
15-01-16 500.01 508.19 500.00 2,298,300 508.08 508.08
15-01-15 505.57 505.68 497.76 2,715,800 501.79 501.79
15-01-14 494.65 503.23 493.00 2,235,700 500.87 500.87
15-01-13 498.84 502.98 492.39 2,370,500 496.18 496.18
15-01-12 494.94 495.98 487.56 2,322,400 492.55 492.55
15-01-09 504.76 504.92 494.79 2,069,400 496.17 496.17
15-01-08 497.99 503.48 491.00 3,353,600 502.68 502.68
Date Open High Low Vol Cls adjCls
15-01-07 507.00 507.25 499.65 2,065,100 501.10 501.10
15-01-06 515.00 516.18 501.05 2,899,900 501.96 501.96
15-01-05 523.26 524.33 513.06 2,059,800 513.87 513.87
15-01-02 529.01 531.27 524.10 1,447,600 524.81 524.81
14-12-31 531.25 532.60 525.80 1,368,200 526.40 526.40
14-12-30 528.09 531.15 527.13 876,300 530.42 530.42
14-12-29 532.19 535.48 530.01 2,278,500 530.33 530.33
14-12-26 528.77 534.25 527.31 1,036,000 534.03 534.03
14-12-24 530.51 531.76 527.02 705,900 528.77 528.77
Date Open High Low Vol Cls adjCls
14-12-23 527.00 534.56 526.29 2,197,600 530.59 530.59
14-12-22 516.08 526.46 516.08 2,723,800 524.87 524.87
14-12-19 511.51 517.72 506.91 3,690,200 516.35 516.35
14-12-18 512.95 513.87 504.70 2,926,700 511.10 511.10
14-12-17 497.00 507.00 496.81 2,883,200 504.89 504.89
14-12-16 511.56 513.05 489.00 3,964,300 495.39 495.39
14-12-15 522.74 523.10 513.27 2,813,400 513.80 513.80
14-12-12 523.51 528.50 518.66 1,994,600 518.66 518.66
14-12-11 527.80 533.92 527.10 1,610,800 528.34 528.34
Date Open High Low Vol Cls adjCls
14-12-10 533.08 536.33 525.56 1,712,300 526.06 526.06
14-12-09 522.14 534.19 520.50 1,871,300 533.37 533.37
14-12-08 527.13 531.00 523.79 2,329,400 526.98 526.98
14-12-05 531.00 532.89 524.28 2,565,600 525.26 525.26
14-12-04 531.16 537.34 528.59 1,392,100 537.31 537.31
14-12-03 531.44 536.00 529.26 1,278,000 531.32 531.32
14-12-02 533.51 535.50 529.80 1,525,800 533.75 533.75
14-12-01 538.90 541.41 531.86 2,115,400 533.80 533.80
14-11-28 540.62 542.00 536.60 1,148,300 541.83 541.83
Date Open High Low Vol Cls adjCls
14-11-26 540.88 541.55 537.04 1,523,000 540.37 540.37
14-11-25 539.00 543.98 538.60 1,789,100 541.08 541.08
14-11-24 537.65 542.70 535.62 1,706,000 539.27 539.27
14-11-21 541.61 542.14 536.56 2,223,700 537.50 537.50
14-11-20 531.25 535.11 531.08 1,562,000 534.83 534.83
14-11-19 535.00 538.24 530.08 1,391,600 536.99 536.99
14-11-18 537.50 541.94 534.17 1,962,700 535.03 535.03
14-11-17 543.58 543.79 534.06 1,725,800 536.51 536.51
14-11-14 546.68 546.68 542.15 1,289,200 544.40 544.40
Date Open High Low Vol Cls adjCls
14-11-13 549.80 549.80 543.48 1,339,400 545.38 545.38
14-11-12 550.39 550.46 545.17 1,129,400 547.31 547.31
14-11-11 548.49 551.94 546.30 965,500 550.29 550.29
14-11-10 541.46 549.59 541.02 1,134,600 547.49 547.49
14-11-07 546.21 546.21 538.67 1,633,800 541.01 541.01
14-11-06 545.50 546.89 540.97 1,333,300 542.04 542.04
14-11-05 556.80 556.80 544.05 2,032,300 545.92 545.92
14-11-04 553.00 555.50 549.30 1,244,200 554.11 554.11
14-11-03 555.50 557.90 553.23 1,382,300 555.22 555.22
Date Open High Low Vol Cls adjCls
14-10-31 559.35 559.57 554.75 2,035,100 559.08 559.08
14-10-30 548.95 552.80 543.51 1,455,500 550.31 550.31
14-10-29 550.00 554.19 546.98 1,770,500 549.33 549.33
14-10-28 543.00 548.98 541.62 1,271,000 548.90 548.90
14-10-27 537.03 544.41 537.03 1,185,300 540.77 540.77
14-10-24 544.36 544.88 535.79 1,973,100 539.78 539.78
14-10-23 539.32 547.22 535.85 2,348,800 543.98 543.98
14-10-22 529.89 539.80 528.80 2,919,300 532.71 532.71
14-10-21 525.19 526.79 519.11 2,336,300 526.54 526.54
Date Open High Low Vol Cls adjCls
14-10-20 509.45 521.76 508.10 2,607,500 520.84 520.84
14-10-17 527.25 530.98 508.53 5,539,400 511.17 511.17
14-10-16 519.00 529.43 515.00 3,708,600 524.51 524.51
14-10-15 531.01 532.80 518.30 3,719,400 530.03 530.03
14-10-14 538.90 547.19 533.17 2,222,600 537.94 537.94
14-10-13 544.99 549.50 533.10 2,581,700 533.21 533.21
14-10-10 557.72 565.13 544.05 3,081,900 544.49 544.49
14-10-09 571.18 571.49 559.06 2,524,800 560.88 560.88
14-10-08 565.57 573.88 557.49 1,990,900 572.50 572.50
Date Open High Low Vol Cls adjCls
14-10-07 574.40 575.27 563.74 1,911,300 563.74 563.74
14-10-06 578.80 581.00 574.44 1,214,600 577.35 577.35
14-10-03 573.05 577.23 572.50 1,141,700 575.28 575.28
14-10-02 567.31 571.91 563.32 1,178,400 570.08 570.08
14-10-01 576.01 577.58 567.01 1,445,500 568.27 568.27
14-09-30 576.93 579.85 572.85 1,621,700 577.36 577.36
14-09-29 571.75 578.19 571.17 1,282,400 576.36 576.36
14-09-26 576.06 579.25 574.66 1,443,700 577.10 577.10
14-09-25 587.55 587.98 574.18 1,926,000 575.06 575.06
Date Open High Low Vol Cls adjCls
14-09-24 581.46 589.63 580.52 1,728,100 587.99 587.99
14-09-23 586.85 586.85 581.00 1,471,400 581.13 581.13
14-09-22 593.82 593.95 583.46 1,689,500 587.37 587.37
14-09-19 591.50 596.48 589.50 3,736,600 596.08 596.08
14-09-18 587.00 589.54 585.00 1,444,600 589.27 589.27
14-09-17 580.01 587.52 578.78 1,692,800 584.77 584.77
14-09-16 572.76 581.50 572.66 1,480,400 579.95 579.95
14-09-15 572.94 574.95 568.21 1,597,600 573.10 573.10
14-09-12 581.00 581.64 574.46 1,601,700 575.62 575.62
Date Open High Low Vol Cls adjCls
14-09-11 580.36 581.81 576.26 1,221,000 581.35 581.35
14-09-10 581.50 583.50 576.94 977,400 583.10 583.10
14-09-09 588.90 589.00 580.00 1,287,200 581.01 581.01
14-09-08 586.60 591.77 586.30 1,431,000 589.72 589.72
14-09-05 583.98 586.55 581.95 1,632,400 586.08 586.08
14-09-04 580.00 586.00 579.22 1,458,200 581.98 581.98
14-09-03 580.00 582.99 575.00 1,215,100 577.94 577.94
14-09-02 571.85 577.83 571.19 1,578,400 577.33 577.33
14-08-29 571.33 572.04 567.07 1,083,800 571.60 571.60
Date Open High Low Vol Cls adjCls
14-08-28 569.56 573.25 567.10 1,292,900 569.20 569.20
14-08-27 577.27 578.49 570.11 1,703,400 571.00 571.00
14-08-26 581.26 581.80 576.58 1,639,700 577.86 577.86
14-08-25 584.72 585.00 579.00 1,361,400 580.20 580.20
14-08-22 583.59 585.24 580.64 789,100 582.56 582.56
14-08-21 583.82 584.50 581.14 914,800 583.37 583.37
14-08-20 585.88 586.70 582.57 1,036,700 584.49 584.49
14-08-19 585.00 587.34 584.00 978,700 586.86 586.86
14-08-18 576.11 584.51 576.00 1,284,100 582.16 582.16
Date Open High Low Vol Cls adjCls
14-08-15 577.86 579.38 570.52 1,519,200 573.48 573.48
14-08-14 576.18 577.90 570.88 985,500 574.65 574.65
14-08-13 567.31 575.00 565.75 1,441,800 574.78 574.78
14-08-12 564.52 565.90 560.88 1,542,000 562.73 562.73
14-08-11 569.99 570.49 566.00 1,214,700 567.88 567.88
14-08-08 563.56 570.25 560.35 1,494,800 568.77 568.77
14-08-07 568.00 569.89 561.10 1,110,900 563.36 563.36
14-08-06 561.78 570.70 560.00 1,334,400 566.38 566.38
14-08-05 570.05 571.98 562.61 1,551,200 565.07 565.07
Date Open High Low Vol Cls adjCls
14-08-04 569.04 575.35 564.10 1,427,300 573.15 573.15
14-08-01 570.40 575.96 562.85 1,955,300 566.07 566.07
14-07-31 580.60 583.65 570.00 2,102,800 571.60 571.60
14-07-30 586.55 589.50 584.00 1,016,500 587.42 587.42
14-07-29 588.75 589.70 583.52 1,349,900 585.61 585.61
14-07-28 588.07 592.50 584.76 986,800 590.60 590.60
14-07-25 590.40 591.86 587.03 932,500 589.02 589.02
14-07-24 596.45 599.50 591.77 1,035,100 593.35 593.35
14-07-23 593.23 597.85 592.50 1,233,200 595.98 595.98
Date Open High Low Vol Cls adjCls
14-07-22 590.72 599.65 590.60 1,699,200 594.74 594.74
14-07-21 591.75 594.40 585.24 2,062,100 589.47 589.47
14-07-18 593.00 596.80 582.00 4,014,200 595.08 595.08
14-07-17 579.53 580.99 568.61 3,016,600 573.73 573.73
14-07-16 588.00 588.40 582.20 1,397,100 582.66 582.66
14-07-15 585.74 585.81 576.56 1,623,000 584.78 584.78
14-07-14 582.60 585.21 578.03 1,854,100 584.87 584.87
14-07-11 571.91 580.85 571.42 1,621,700 579.18 579.18
14-07-10 565.91 576.59 565.01 1,356,700 571.10 571.10
Date Open High Low Vol Cls adjCls
14-07-09 571.58 576.72 569.38 1,116,800 576.08 576.08
14-07-08 577.66 579.53 566.14 1,909,500 571.09 571.09
14-07-07 583.76 586.43 579.59 1,064,600 582.25 582.25
14-07-03 583.35 585.01 580.92 714,200 584.73 584.73
14-07-02 583.35 585.44 580.39 1,056,400 582.34 582.34
14-07-01 578.32 584.40 576.65 1,448,000 582.67 582.67
14-06-30 578.66 579.57 574.75 1,313,800 575.28 575.28
14-06-27 577.18 579.87 573.80 2,236,900 577.24 577.24
14-06-26 581.00 582.45 571.85 1,742,000 576.00 576.00
Date Open High Low Vol Cls adjCls
14-06-25 565.26 579.96 565.22 1,969,400 578.65 578.65
14-06-24 565.19 572.65 561.01 2,207,100 564.62 564.62
14-06-23 555.15 565.00 554.25 1,536,800 564.95 564.95
14-06-20 556.85 557.58 550.39 4,508,300 556.36 556.36
14-06-19 554.24 555.00 548.51 2,456,800 554.90 554.90
14-06-18 544.86 553.56 544.00 1,741,800 553.37 553.37
14-06-17 544.20 545.32 539.33 1,444,600 543.01 543.01
14-06-16 549.26 549.62 541.52 1,702,600 544.28 544.28
14-06-13 552.26 552.30 545.56 1,220,500 551.76 551.76
Date Open High Low Vol Cls adjCls
14-06-12 557.30 557.99 548.46 1,458,500 551.35 551.35
14-06-11 558.00 559.88 555.02 1,100,100 558.84 558.84
14-06-10 560.51 563.60 557.90 1,351,700 560.55 560.55
14-06-09 557.15 562.90 556.04 1,467,500 562.12 562.12
14-06-06 558.06 558.06 548.93 1,736,800 556.33 556.33
14-06-05 546.40 554.95 544.45 1,689,100 553.90 553.90
14-06-04 541.50 548.61 538.75 1,816,500 544.66 544.66
14-06-03 550.99 552.34 542.55 1,866,600 544.94 544.94
14-06-02 560.70 560.90 545.73 1,435,000 553.93 553.93
Date Open High Low Vol Cls adjCls
14-05-30 560.80 561.35 555.91 1,771,100 559.89 559.89
14-05-29 563.35 564.00 558.71 1,354,100 560.08 560.08
14-05-28 564.57 567.84 561.00 1,652,000 561.68 561.68
14-05-27 556.00 566.00 554.35 2,104,200 565.95 565.95
14-05-23 547.26 553.64 543.70 1,932,200 552.70 552.70
14-05-22 541.13 547.60 540.78 1,615,800 545.06 545.06
14-05-21 532.90 539.19 531.91 1,196,300 538.94 538.94
14-05-20 529.74 536.23 526.30 1,784,800 529.77 529.77
14-05-19 519.70 529.78 517.59 1,277,800 528.86 528.86
Date Open High Low Vol Cls adjCls
14-05-16 521.39 521.80 515.44 1,485,300 520.63 520.63
14-05-15 525.70 525.87 517.42 1,704,400 519.98 519.98
14-05-14 533.00 533.00 525.29 1,191,800 526.65 526.65
14-05-13 530.89 536.07 529.51 1,653,400 533.09 533.09
14-05-12 523.51 530.19 519.01 1,912,500 529.92 529.92
14-05-09 510.75 519.90 504.20 2,439,500 518.73 518.73
14-05-08 508.46 517.23 506.45 2,021,300 511.00 511.00
14-05-07 515.79 516.68 503.30 3,224,300 509.96 509.96
14-05-06 525.23 526.81 515.06 1,689,000 515.14 515.14
Date Open High Low Vol Cls adjCls
14-05-05 524.82 528.90 521.32 1,024,100 527.81 527.81
14-05-02 533.76 534.00 525.61 1,688,500 527.93 527.93
14-05-01 527.11 532.93 523.88 1,905,500 531.35 531.35
14-04-30 527.60 528.00 522.52 1,751,200 526.66 526.66
14-04-29 516.90 529.46 516.32 2,699,100 527.70 527.70
14-04-28 517.18 518.60 502.80 3,335,500 517.15 517.15
14-04-25 522.51 524.70 515.42 2,100,400 516.18 516.18
14-04-24 530.07 531.65 522.12 1,883,200 525.16 525.16
14-04-23 533.79 533.87 526.25 2,052,300 526.94 526.94
Date Open High Low Vol Cls adjCls
14-04-22 528.64 537.23 527.51 2,365,400 534.81 534.81
14-04-21 536.10 536.70 525.60 2,566,700 528.62 528.62
14-04-17 548.81 549.50 531.15 6,809,500 536.10 536.10
14-04-16 543.00 557.00 540.00 4,893,300 556.54 556.54
14-04-15 536.82 538.45 518.46 3,855,100 536.44 536.44
14-04-14 538.25 544.10 529.56 2,575,100 532.52 532.52
14-04-11 532.55 540.00 526.53 3,924,800 530.60 530.60
14-04-10 565.00 565.00 539.90 4,036,900 540.95 540.95
14-04-09 559.62 565.37 552.95 3,330,800 564.14 564.14
Date Open High Low Vol Cls adjCls
14-04-08 542.60 555.00 541.61 3,151,200 554.90 554.90
14-04-07 540.74 548.48 527.15 4,401,700 538.15 538.15
14-04-04 574.65 577.77 543.00 6,369,300 543.14 543.14
14-04-03 569.85 587.28 564.13 5,099,200 569.74 569.74
14-04-02 599.99 604.83 562.19 147,100 567.00 567.00
14-04-01 558.71 568.45 558.71 7,900 567.16 567.16
14-03-31 566.89 567.00 556.93 10,800 556.97 556.97
14-03-28 561.20 566.43 558.67 41,200 559.99 559.99
14-03-27 568.00 568.00 552.92 13,100 558.46 558.46