Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 283.03 | 289.00 | 278.02 | 282.02 | 1,373,017 | -13.89(-4.69%) |
Mar 30, 2015 | 300.99 | 303.51 | 288.88 | 295.91 | 602,964 | +2.00(+0.68%) |
Mar 27, 2015 | 293.88 | 295.00 | 281.43 | 293.91 | 875,024 | +11.22(+3.97%) |
Mar 26, 2015 | 257.01 | 295.01 | 252.94 | 282.69 | 1,906,580 | +22.05(+8.46%) |
Mar 25, 2015 | 267.87 | 271.00 | 254.19 | 260.64 | 531,147 | -7.14(-2.67%) |
Mar 24, 2015 | 270.27 | 278.25 | 266.67 | 267.78 | 696,707 | -2.04(-0.76%) |
Mar 23, 2015 | 288.45 | 288.65 | 269.10 | 269.82 | 923,127 | -21.16(-7.27%) |
Mar 20, 2015 | 305.36 | 308.28 | 288.87 | 290.98 | 1,332,938 | +2.47(+0.86%) |
Mar 19, 2015 | 288.00 | 290.74 | 280.00 | 288.51 | 459,924 | +2.52(+0.88%) |
Mar 18, 2015 | 284.99 | 291.80 | 280.01 | 285.99 | 467,523 | +5.88(+2.10%) |
Mar 17, 2015 | 289.13 | 296.23 | 278.06 | 280.11 | 713,887 | -14.37(-4.88%) |
Mar 16, 2015 | 283.50 | 301.00 | 283.50 | 294.48 | 722,853 | +13.10(+4.66%) |
Mar 13, 2015 | 285.84 | 288.82 | 270.30 | 281.38 | 798,541 | -4.18(-1.46%) |
Mar 12, 2015 | 287.95 | 292.00 | 280.20 | 285.56 | 1,015,868 | -0.75(-0.26%) |
Mar 11, 2015 | 272.71 | 289.00 | 271.16 | 286.31 | 936,345 | +16.57(+6.14%) |
Mar 10, 2015 | 263.25 | 281.28 | 260.52 | 269.74 | 713,227 | +4.19(+1.58%) |
Mar 09, 2015 | 269.03 | 269.99 | 261.65 | 265.55 | 340,629 | -0.59(-0.22%) |
Mar 06, 2015 | 262.11 | 269.65 | 258.90 | 266.14 | 574,415 | +4.96(+1.90%) |
Mar 05, 2015 | 271.99 | 278.88 | 256.50 | 261.18 | 1,016,041 | -5.31(-1.99%) |
Mar 04, 2015 | 246.95 | 267.14 | 247.36 | 266.49 | 1,017,840 | +19.13(+7.73%) |
Mar 03, 2015 | 226.20 | 249.90 | 225.10 | 247.36 | 831,674 | +21.82(+9.67%) |
Mar 02, 2015 | 216.94 | 231.35 | 213.00 | 225.54 | 504,885 | +4.17(+1.88%) |
Feb 27, 2015 | 220.25 | 221.80 | 216.54 | 221.37 | 401,649 | +2.30(+1.05%) |
Feb 26, 2015 | 221.11 | 221.99 | 216.00 | 219.07 | 237,807 | -1.35(-0.61%) |
Feb 25, 2015 | 213.78 | 223.00 | 210.51 | 220.42 | 357,063 | +5.04(+2.34%) |
Feb 24, 2015 | 220.65 | 223.97 | 211.72 | 215.38 | 483,200 | -3.62(-1.65%) |
Feb 23, 2015 | 218.95 | 221.77 | 215.08 | 219.00 | 303,811 | +0.11(+0.05%) |
Feb 20, 2015 | 216.00 | 219.00 | 212.13 | 218.89 | 278,724 | +3.36(+1.56%) |
Feb 19, 2015 | 216.00 | 219.22 | 211.79 | 215.53 | 202,975 | -0.33(-0.15%) |
Feb 18, 2015 | 214.01 | 219.56 | 214.01 | 215.86 | 297,080 | +2.16(+1.01%) |
Feb 17, 2015 | 204.62 | 216.40 | 203.98 | 213.70 | 340,595 | +4.58(+2.19%) |
Feb 13, 2015 | 202.15 | 209.12 | 209.12 | 209.12 | 338,800 | +7.12(+3.52%) |
Feb 12, 2015 | 200.15 | 203.83 | 196.00 | 202.00 | 212,985 | +3.85(+1.94%) |
Feb 11, 2015 | 196.38 | 202.76 | 195.33 | 198.15 | 280,147 | +0.49(+0.25%) |
Feb 10, 2015 | 195.52 | 200.97 | 192.57 | 197.66 | 312,859 | +4.52(+2.34%) |
Feb 09, 2015 | 193.11 | 201.72 | 191.00 | 193.14 | 374,084 | -0.40(-0.21%) |
Feb 06, 2015 | 201.26 | 202.45 | 192.00 | 193.54 | 496,656 | -7.72(-3.84%) |
Feb 05, 2015 | 182.17 | 201.92 | 182.00 | 201.26 | 1,516,473 | +17.50(+9.52%) |
Feb 04, 2015 | 181.26 | 188.50 | 175.32 | 183.76 | 491,195 | -5.31(-2.81%) |
Feb 03, 2015 | 187.35 | 195.74 | 182.50 | 189.07 | 585,318 | +0.41(+0.22%) |
Feb 02, 2015 | 201.10 | 202.79 | 183.25 | 188.66 | 1,095,164 | -12.37(-6.15%) |
Jan 30, 2015 | 208.08 | 210.00 | 196.67 | 201.03 | 2,367,714 | +30.34(+17.77%) |
Jan 29, 2015 | 171.33 | 171.90 | 163.50 | 170.69 | 518,550 | +1.13(+0.67%) |
Jan 28, 2015 | 184.70 | 184.70 | 168.21 | 169.56 | 468,488 | -14.48(-7.87%) |
Jan 27, 2015 | 170.81 | 185.00 | 170.05 | 184.04 | 684,084 | +9.41(+5.39%) |
Jan 26, 2015 | 166.85 | 177.50 | 165.89 | 174.63 | 610,937 | +8.87(+5.35%) |
Jan 23, 2015 | 155.89 | 166.13 | 154.31 | 165.76 | 353,856 | +8.80(+5.61%) |
Jan 22, 2015 | 160.00 | 163.65 | 154.00 | 156.96 | 387,071 | -4.06(-2.52%) |
Jan 21, 2015 | 156.00 | 175.00 | 155.70 | 161.03 | 743,597 | +4.33(+2.76%) |
Jan 20, 2015 | 151.32 | 157.89 | 146.24 | 156.70 | 390,068 | +6.06(+4.02%) |
Jan 16, 2015 | 146.47 | 151.45 | 146.05 | 150.64 | 803,825 | +3.22(+2.18%) |
Jan 15, 2015 | 154.52 | 157.57 | 144.79 | 147.42 | 454,910 | -6.76(-4.38%) |
Jan 14, 2015 | 149.39 | 160.92 | 149.00 | 154.18 | 457,579 | +1.48(+0.97%) |
Jan 13, 2015 | 149.21 | 160.64 | 148.54 | 152.70 | 742,170 | +6.52(+4.46%) |
Jan 12, 2015 | 150.01 | 152.70 | 145.15 | 146.18 | 324,756 | -3.82(-2.55%) |
Jan 09, 2015 | 152.20 | 153.76 | 145.10 | 150.00 | 419,318 | -1.04(-0.69%) |
Jan 08, 2015 | 159.38 | 160.94 | 145.00 | 151.04 | 765,226 | -6.26(-3.98%) |
Jan 07, 2015 | 162.99 | 164.98 | 156.50 | 157.30 | 533,271 | -2.71(-1.69%) |
Jan 06, 2015 | 175.00 | 175.00 | 155.17 | 160.01 | 1,232,205 | -16.99(-9.60%) |
Jan 05, 2015 | 157.51 | 178.18 | 157.47 | 177.00 | 1,075,644 | +17.51(+10.98%) |