Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 256.99 | 257.29 | 247.03 | 247.80 | 515,133 | -12.00(-4.62%) |
Apr 29, 2015 | 267.00 | 269.74 | 259.15 | 259.80 | 153,088 | -8.96(-3.33%) |
Apr 28, 2015 | 266.57 | 270.00 | 265.22 | 268.76 | 99,465 | +3.41(+1.29%) |
Apr 27, 2015 | 267.18 | 269.15 | 262.81 | 265.35 | 85,705 | -0.62(-0.23%) |
Apr 24, 2015 | 264.69 | 267.31 | 263.16 | 265.97 | 53,074 | +2.12(+0.80%) |
Apr 23, 2015 | 261.11 | 267.46 | 260.31 | 263.85 | 49,903 | +2.41(+0.92%) |
Apr 22, 2015 | 264.00 | 264.00 | 259.26 | 261.44 | 39,726 | -2.60(-0.98%) |
Apr 21, 2015 | 260.63 | 265.64 | 260.63 | 264.04 | 60,676 | +2.38(+0.91%) |
Apr 20, 2015 | 260.10 | 263.75 | 259.09 | 261.66 | 62,406 | +2.36(+0.91%) |
Apr 17, 2015 | 260.92 | 261.40 | 257.09 | 259.30 | 92,485 | -3.20(-1.22%) |
Apr 16, 2015 | 264.00 | 264.01 | 260.50 | 262.50 | 74,199 | -2.11(-0.80%) |
Apr 15, 2015 | 262.86 | 266.58 | 262.50 | 264.61 | 71,922 | +1.62(+0.62%) |
Apr 14, 2015 | 266.73 | 267.10 | 262.67 | 262.99 | 91,000 | -4.65(-1.74%) |
Apr 13, 2015 | 270.00 | 270.49 | 265.83 | 267.64 | 45,721 | -3.12(-1.15%) |
Apr 10, 2015 | 273.28 | 273.28 | 269.65 | 270.76 | 48,770 | -2.07(-0.76%) |
Apr 09, 2015 | 272.49 | 273.71 | 270.60 | 272.83 | 51,067 | +1.10(+0.40%) |
Apr 08, 2015 | 267.85 | 273.11 | 267.47 | 271.73 | 60,583 | +5.26(+1.97%) |
Apr 07, 2015 | 269.88 | 270.24 | 265.70 | 266.47 | 79,068 | -2.46(-0.91%) |
Apr 06, 2015 | 271.82 | 272.75 | 266.43 | 268.93 | 88,202 | -3.26(-1.20%) |
Apr 02, 2015 | 263.77 | 272.19 | 272.19 | 272.19 | 147,300 | +7.46(+2.82%) |
Apr 01, 2015 | 266.43 | 267.98 | 261.56 | 264.73 | 114,089 | -2.67(-1.00%) |
Mar 31, 2015 | 265.95 | 268.85 | 265.10 | 267.40 | 165,812 | +0.20(+0.07%) |
Mar 30, 2015 | 269.93 | 270.75 | 266.42 | 267.20 | 116,647 | -0.94(-0.35%) |
Mar 27, 2015 | 264.54 | 269.33 | 264.00 | 268.14 | 137,905 | +2.48(+0.93%) |
Mar 26, 2015 | 265.96 | 268.53 | 264.39 | 265.66 | 118,070 | -0.35(-0.13%) |
Mar 25, 2015 | 273.88 | 274.62 | 264.45 | 266.01 | 159,163 | -5.32(-1.96%) |
Mar 24, 2015 | 275.00 | 276.88 | 270.19 | 271.33 | 89,781 | -3.29(-1.20%) |
Mar 23, 2015 | 276.31 | 276.96 | 271.51 | 274.62 | 147,583 | -2.74(-0.99%) |
Mar 20, 2015 | 269.42 | 277.88 | 269.42 | 277.36 | 242,489 | +9.46(+3.53%) |
Mar 19, 2015 | 263.87 | 269.23 | 263.31 | 267.90 | 114,794 | +3.62(+1.37%) |
Mar 18, 2015 | 263.33 | 267.15 | 260.00 | 264.28 | 120,030 | -0.04(-0.02%) |
Mar 17, 2015 | 270.65 | 272.19 | 262.13 | 264.32 | 180,114 | -6.31(-2.33%) |
Mar 16, 2015 | 271.33 | 272.40 | 267.16 | 270.63 | 146,076 | +1.79(+0.67%) |
Mar 13, 2015 | 274.65 | 274.65 | 267.80 | 268.84 | 97,150 | -6.73(-2.44%) |
Mar 12, 2015 | 263.25 | 277.45 | 261.99 | 275.57 | 268,912 | +12.67(+4.82%) |
Mar 11, 2015 | 257.67 | 264.07 | 254.50 | 262.90 | 198,919 | +5.66(+2.20%) |
Mar 10, 2015 | 256.00 | 259.00 | 255.62 | 257.24 | 235,866 | -1.63(-0.63%) |
Mar 09, 2015 | 256.97 | 260.61 | 256.54 | 258.87 | 121,721 | +0.94(+0.36%) |
Mar 06, 2015 | 258.34 | 261.66 | 256.01 | 257.93 | 158,255 | -2.59(-0.99%) |
Mar 05, 2015 | 262.00 | 263.90 | 257.26 | 260.52 | 160,910 | -1.10(-0.42%) |
Mar 04, 2015 | 258.00 | 266.00 | 258.87 | 261.62 | 166,362 | +2.75(+1.06%) |
Mar 03, 2015 | 265.65 | 265.65 | 257.55 | 258.87 | 294,743 | -6.80(-2.56%) |
Mar 02, 2015 | 266.99 | 268.77 | 264.50 | 265.67 | 176,064 | -1.93(-0.72%) |
Feb 27, 2015 | 276.80 | 277.00 | 266.70 | 267.60 | 212,025 | -11.18(-4.01%) |
Feb 26, 2015 | 277.89 | 282.62 | 275.00 | 278.78 | 245,181 | +0.19(+0.07%) |
Feb 25, 2015 | 268.50 | 282.49 | 253.01 | 278.59 | 1,388,806 | -32.12(-10.34%) |
Feb 24, 2015 | 313.60 | 314.64 | 310.15 | 310.71 | 97,875 | -1.79(-0.57%) |
Feb 23, 2015 | 314.54 | 314.54 | 310.72 | 312.50 | 61,283 | -0.89(-0.28%) |
Feb 20, 2015 | 310.32 | 314.45 | 308.47 | 313.39 | 41,669 | +3.62(+1.17%) |
Feb 19, 2015 | 308.08 | 311.01 | 306.27 | 309.77 | 42,559 | +1.73(+0.56%) |
Feb 18, 2015 | 302.14 | 308.19 | 301.90 | 308.04 | 75,019 | +4.52(+1.49%) |
Feb 17, 2015 | 304.36 | 306.06 | 297.69 | 303.52 | 110,236 | +0.26(+0.09%) |
Feb 13, 2015 | 304.00 | 303.26 | 303.26 | 303.26 | 68,100 | -0.97(-0.32%) |
Feb 12, 2015 | 302.70 | 307.11 | 302.04 | 304.23 | 88,019 | +1.97(+0.65%) |
Feb 11, 2015 | 304.56 | 306.94 | 302.03 | 302.26 | 48,238 | -3.74(-1.22%) |
Feb 10, 2015 | 305.82 | 306.99 | 303.94 | 306.00 | 88,408 | +0.34(+0.11%) |
Feb 09, 2015 | 311.47 | 313.00 | 303.49 | 305.66 | 101,167 | -7.63(-2.44%) |
Feb 06, 2015 | 316.39 | 316.97 | 311.06 | 313.29 | 67,809 | -3.99(-1.26%) |
Feb 05, 2015 | 317.14 | 319.94 | 315.98 | 317.28 | 53,781 | +0.22(+0.07%) |
Feb 04, 2015 | 313.25 | 317.75 | 312.15 | 317.06 | 43,953 | +0.56(+0.18%) |
Feb 03, 2015 | 315.27 | 317.85 | 310.27 | 316.50 | 75,658 | +0.49(+0.16%) |