Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 263.35 | 268.10 | 247.60 | 252.81 | 596,740 | -13.93(-5.22%) |
Apr 29, 2015 | 268.16 | 272.87 | 264.78 | 266.74 | 330,422 | -0.45(-0.17%) |
Apr 28, 2015 | 268.00 | 274.38 | 253.96 | 267.19 | 522,086 | +0.50(+0.19%) |
Apr 27, 2015 | 283.48 | 285.96 | 264.00 | 266.69 | 642,925 | -16.51(-5.83%) |
Apr 24, 2015 | 287.25 | 287.74 | 281.30 | 283.20 | 266,913 | -2.22(-0.78%) |
Apr 23, 2015 | 280.84 | 286.67 | 272.50 | 285.42 | 335,059 | +4.97(+1.77%) |
Apr 22, 2015 | 294.95 | 296.00 | 280.00 | 280.45 | 430,169 | -8.26(-2.86%) |
Apr 21, 2015 | 285.00 | 295.19 | 281.18 | 288.71 | 491,265 | +6.42(+2.27%) |
Apr 20, 2015 | 278.50 | 288.80 | 271.55 | 282.29 | 592,705 | +7.35(+2.67%) |
Apr 17, 2015 | 281.00 | 283.30 | 270.00 | 274.94 | 1,188,352 | +0.50(+0.18%) |
Apr 16, 2015 | 271.00 | 280.00 | 270.64 | 274.44 | 373,820 | +2.53(+0.93%) |
Apr 15, 2015 | 274.97 | 277.14 | 267.25 | 271.91 | 438,133 | -2.49(-0.91%) |
Apr 14, 2015 | 279.70 | 282.30 | 271.15 | 274.40 | 304,298 | -5.29(-1.89%) |
Apr 13, 2015 | 281.73 | 287.77 | 278.33 | 279.69 | 349,454 | +0.44(+0.16%) |
Apr 10, 2015 | 272.10 | 281.47 | 271.09 | 279.25 | 374,594 | +7.48(+2.75%) |
Apr 09, 2015 | 270.82 | 279.46 | 270.00 | 271.77 | 317,655 | -1.08(-0.39%) |
Apr 08, 2015 | 272.00 | 277.68 | 268.25 | 272.85 | 390,213 | +5.19(+1.94%) |
Apr 07, 2015 | 275.49 | 281.78 | 267.00 | 267.66 | 489,216 | -6.46(-2.36%) |
Apr 06, 2015 | 266.18 | 275.58 | 265.03 | 274.12 | 472,104 | +2.51(+0.92%) |
Apr 02, 2015 | 278.30 | 271.61 | 271.61 | 271.61 | 360,500 | -4.84(-1.75%) |
Apr 01, 2015 | 280.68 | 282.00 | 263.50 | 276.45 | 700,001 | -5.57(-1.98%) |
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%) |