Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 298.18 | 300.99 | 296.11 | 296.25 | 542,139 | -3.75(-1.25%) |
Mar 30, 2015 | 296.70 | 301.74 | 296.70 | 300.00 | 660,002 | +4.25(+1.44%) |
Mar 27, 2015 | 291.48 | 295.96 | 290.91 | 295.75 | 349,332 | +4.09(+1.40%) |
Mar 26, 2015 | 289.79 | 292.74 | 286.63 | 291.66 | 314,744 | +1.40(+0.48%) |
Mar 25, 2015 | 294.17 | 295.14 | 290.20 | 290.26 | 514,407 | -3.95(-1.34%) |
Mar 24, 2015 | 294.34 | 295.72 | 292.84 | 294.21 | 420,541 | -0.44(-0.15%) |
Mar 23, 2015 | 293.79 | 296.19 | 291.49 | 294.65 | 456,371 | +0.20(+0.07%) |
Mar 20, 2015 | 293.19 | 295.55 | 291.62 | 294.45 | 512,490 | +2.05(+0.70%) |
Mar 19, 2015 | 291.42 | 293.36 | 288.91 | 292.40 | 378,346 | -0.26(-0.09%) |
Mar 18, 2015 | 288.36 | 294.04 | 287.80 | 292.66 | 429,648 | +3.75(+1.30%) |
Mar 17, 2015 | 287.46 | 289.76 | 283.90 | 288.91 | 314,078 | -0.41(-0.14%) |
Mar 16, 2015 | 284.53 | 290.22 | 284.07 | 289.32 | 468,978 | +5.15(+1.81%) |
Mar 13, 2015 | 283.38 | 286.64 | 281.45 | 284.17 | 305,163 | +0.72(+0.25%) |
Mar 12, 2015 | 277.46 | 284.47 | 277.46 | 283.45 | 334,579 | +6.42(+2.32%) |
Mar 11, 2015 | 274.06 | 277.51 | 273.89 | 277.03 | 279,987 | +2.71(+0.99%) |
Mar 10, 2015 | 276.60 | 278.22 | 274.06 | 274.32 | 365,203 | -5.86(-2.09%) |
Mar 09, 2015 | 278.74 | 281.69 | 278.53 | 280.18 | 305,192 | +1.02(+0.37%) |
Mar 06, 2015 | 282.15 | 283.42 | 278.07 | 279.16 | 408,500 | -3.55(-1.26%) |
Mar 05, 2015 | 279.27 | 283.29 | 278.01 | 282.71 | 335,711 | +4.47(+1.61%) |
Mar 04, 2015 | 278.97 | 279.20 | 277.98 | 278.24 | 513,845 | -0.96(-0.34%) |
Mar 03, 2015 | 280.66 | 280.94 | 276.73 | 279.20 | 403,382 | -3.09(-1.09%) |
Mar 02, 2015 | 278.51 | 283.15 | 278.76 | 282.29 | 632,145 | +3.78(+1.36%) |
Feb 27, 2015 | 279.43 | 280.42 | 277.10 | 278.51 | 430,600 | -0.89(-0.32%) |
Feb 26, 2015 | 276.00 | 279.69 | 275.06 | 279.40 | 345,188 | +2.94(+1.06%) |
Feb 25, 2015 | 276.64 | 277.12 | 275.36 | 276.46 | 338,051 | +0.27(+0.10%) |
Feb 24, 2015 | 278.23 | 279.41 | 274.87 | 276.19 | 656,016 | -3.43(-1.23%) |
Feb 23, 2015 | 281.70 | 284.27 | 278.80 | 279.62 | 462,851 | -2.78(-0.98%) |
Feb 20, 2015 | 281.92 | 283.16 | 281.03 | 282.40 | 459,413 | +0.47(+0.17%) |
Feb 19, 2015 | 281.92 | 283.34 | 280.90 | 281.93 | 491,738 | -0.94(-0.33%) |
Feb 18, 2015 | 283.82 | 285.63 | 282.07 | 282.87 | 414,623 | -1.36(-0.48%) |
Feb 17, 2015 | 290.07 | 290.07 | 281.90 | 284.23 | 443,616 | -2.38(-0.83%) |
Feb 13, 2015 | 285.82 | 286.61 | 286.61 | 286.61 | 351,100 | +1.70(+0.60%) |
Feb 12, 2015 | 280.39 | 285.01 | 280.09 | 284.91 | 374,840 | +5.26(+1.88%) |
Feb 11, 2015 | 279.35 | 281.42 | 277.79 | 279.65 | 471,053 | +0.21(+0.08%) |
Feb 10, 2015 | 276.45 | 280.22 | 275.32 | 279.44 | 606,406 | +6.32(+2.31%) |
Feb 09, 2015 | 273.93 | 275.96 | 271.67 | 273.12 | 685,001 | -1.29(-0.47%) |
Feb 06, 2015 | 279.18 | 279.87 | 273.29 | 274.41 | 734,017 | -5.32(-1.90%) |
Feb 05, 2015 | 288.85 | 289.73 | 268.93 | 279.73 | 1,853,220 | -12.59(-4.31%) |
Feb 04, 2015 | 293.79 | 295.59 | 287.90 | 292.32 | 854,703 | -2.96(-1.00%) |
Feb 03, 2015 | 292.85 | 295.55 | 290.62 | 295.28 | 365,027 | +3.76(+1.29%) |
Feb 02, 2015 | 289.34 | 291.75 | 281.49 | 291.52 | 507,151 | +2.69(+0.93%) |
Jan 30, 2015 | 290.61 | 292.79 | 288.03 | 288.83 | 397,527 | -4.10(-1.40%) |
Jan 29, 2015 | 289.71 | 292.93 | 286.15 | 292.93 | 328,105 | +2.83(+0.98%) |
Jan 28, 2015 | 297.65 | 297.68 | 289.88 | 290.10 | 304,007 | -4.65(-1.58%) |
Jan 27, 2015 | 297.96 | 299.45 | 293.81 | 294.75 | 351,165 | -5.90(-1.96%) |
Jan 26, 2015 | 297.36 | 301.18 | 295.46 | 300.65 | 432,892 | +2.11(+0.71%) |
Jan 23, 2015 | 294.35 | 300.00 | 292.23 | 298.54 | 430,698 | +4.11(+1.40%) |
Jan 22, 2015 | 295.00 | 295.49 | 289.91 | 294.43 | 487,176 | -0.49(-0.17%) |
Jan 21, 2015 | 293.27 | 297.09 | 292.21 | 294.92 | 542,728 | +1.64(+0.56%) |
Jan 20, 2015 | 289.61 | 293.84 | 286.21 | 293.28 | 375,091 | +3.73(+1.29%) |
Jan 16, 2015 | 279.71 | 290.00 | 279.04 | 289.55 | 440,151 | +9.90(+3.54%) |
Jan 15, 2015 | 281.95 | 286.98 | 279.25 | 279.65 | 345,092 | -1.72(-0.61%) |
Jan 14, 2015 | 285.92 | 287.82 | 279.26 | 281.37 | 615,493 | -6.18(-2.15%) |
Jan 13, 2015 | 293.19 | 296.92 | 284.83 | 287.55 | 486,482 | -3.81(-1.31%) |
Jan 12, 2015 | 290.66 | 291.76 | 289.62 | 291.36 | 598,868 | +0.61(+0.21%) |
Jan 09, 2015 | 287.93 | 291.25 | 286.50 | 290.75 | 384,465 | +2.82(+0.98%) |
Jan 08, 2015 | 284.57 | 288.13 | 282.98 | 287.93 | 361,878 | +7.98(+2.85%) |
Jan 07, 2015 | 280.59 | 281.76 | 278.40 | 279.95 | 302,084 | +2.13(+0.77%) |
Jan 06, 2015 | 282.00 | 283.04 | 273.11 | 277.82 | 483,153 | -3.58(-1.27%) |
Jan 05, 2015 | 286.58 | 288.18 | 279.99 | 281.40 | 293,459 | -3.97(-1.39%) |