Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 290.68 | 292.21 | 289.48 | 290.39 | 538,168 | -1.79(-0.61%) |
Mar 30, 2015 | 288.21 | 293.39 | 288.21 | 292.18 | 593,396 | +5.13(+1.79%) |
Mar 27, 2015 | 287.21 | 288.72 | 285.95 | 287.05 | 487,486 | -0.41(-0.14%) |
Mar 26, 2015 | 286.34 | 289.57 | 285.76 | 287.46 | 526,216 | -1.40(-0.49%) |
Mar 25, 2015 | 293.60 | 295.32 | 288.74 | 288.86 | 493,215 | -4.11(-1.40%) |
Mar 24, 2015 | 296.32 | 296.81 | 292.97 | 292.97 | 570,407 | -4.15(-1.40%) |
Mar 23, 2015 | 299.98 | 302.27 | 296.88 | 297.13 | 570,707 | -3.42(-1.14%) |
Mar 20, 2015 | 294.18 | 301.30 | 294.02 | 300.55 | 858,725 | +6.90(+2.35%) |
Mar 19, 2015 | 298.45 | 298.81 | 292.99 | 293.65 | 797,720 | -6.20(-2.07%) |
Mar 18, 2015 | 296.84 | 302.41 | 294.84 | 299.85 | 750,526 | +2.78(+0.94%) |
Mar 17, 2015 | 296.10 | 298.56 | 294.90 | 297.07 | 669,691 | +0.14(+0.05%) |
Mar 16, 2015 | 294.22 | 297.45 | 293.47 | 296.93 | 619,527 | +5.03(+1.72%) |
Mar 13, 2015 | 292.89 | 293.67 | 289.08 | 291.89 | 657,348 | -0.77(-0.26%) |
Mar 12, 2015 | 286.23 | 292.84 | 286.23 | 292.67 | 597,636 | +8.18(+2.87%) |
Mar 11, 2015 | 283.49 | 285.62 | 283.07 | 284.49 | 585,464 | +1.76(+0.62%) |
Mar 10, 2015 | 286.74 | 287.93 | 282.63 | 282.73 | 669,286 | -6.67(-2.30%) |
Mar 09, 2015 | 290.09 | 292.08 | 288.56 | 289.39 | 654,269 | -0.70(-0.24%) |
Mar 06, 2015 | 293.32 | 298.09 | 289.60 | 290.09 | 678,741 | -3.55(-1.21%) |
Mar 05, 2015 | 293.69 | 294.86 | 291.58 | 293.64 | 461,164 | +0.64(+0.22%) |
Mar 04, 2015 | 292.94 | 294.41 | 291.47 | 293.01 | 467,466 | -1.86(-0.63%) |
Mar 03, 2015 | 295.35 | 296.43 | 292.65 | 294.86 | 543,567 | -2.18(-0.73%) |
Mar 02, 2015 | 293.10 | 297.25 | 290.30 | 297.04 | 605,741 | +3.94(+1.35%) |
Feb 27, 2015 | 295.94 | 297.38 | 293.06 | 293.10 | 889,847 | -2.84(-0.96%) |
Feb 26, 2015 | 295.75 | 297.51 | 294.54 | 295.94 | 503,863 | -0.71(-0.24%) |
Feb 25, 2015 | 298.08 | 298.80 | 296.36 | 296.65 | 561,939 | -1.73(-0.58%) |
Feb 24, 2015 | 298.06 | 299.77 | 297.50 | 298.38 | 572,372 | +1.33(+0.45%) |
Feb 23, 2015 | 297.63 | 298.29 | 294.89 | 297.05 | 562,134 | -0.17(-0.06%) |
Feb 20, 2015 | 296.49 | 298.03 | 294.46 | 297.21 | 981,179 | -0.77(-0.26%) |
Feb 19, 2015 | 297.25 | 299.42 | 296.75 | 297.98 | 632,385 | -0.20(-0.07%) |
Feb 18, 2015 | 300.29 | 300.79 | 297.33 | 298.18 | 739,074 | -1.95(-0.65%) |
Feb 17, 2015 | 299.48 | 302.11 | 298.13 | 300.13 | 1,422,378 | +3.39(+1.14%) |
Feb 13, 2015 | 295.83 | 296.74 | 296.74 | 296.74 | 701,665 | +0.91(+0.31%) |
Feb 12, 2015 | 291.98 | 296.28 | 291.98 | 295.83 | 564,543 | +3.93(+1.35%) |
Feb 11, 2015 | 291.62 | 293.75 | 289.84 | 291.90 | 584,611 | -0.61(-0.21%) |
Feb 10, 2015 | 288.03 | 293.59 | 287.51 | 292.50 | 921,192 | +7.73(+2.72%) |
Feb 09, 2015 | 284.11 | 286.13 | 283.16 | 284.77 | 510,794 | -1.23(-0.43%) |
Feb 06, 2015 | 285.86 | 289.98 | 284.20 | 286.00 | 828,383 | +2.85(+1.01%) |
Feb 05, 2015 | 278.04 | 283.94 | 277.78 | 283.15 | 942,324 | +6.35(+2.29%) |
Feb 04, 2015 | 273.46 | 279.61 | 272.21 | 276.81 | 690,235 | -1.71(-0.62%) |
Feb 03, 2015 | 274.66 | 278.88 | 274.66 | 278.52 | 830,402 | +4.19(+1.53%) |
Feb 02, 2015 | 270.17 | 274.69 | 267.86 | 274.33 | 773,280 | +5.63(+2.09%) |
Jan 30, 2015 | 272.32 | 274.58 | 268.51 | 268.70 | 840,473 | -5.07(-1.85%) |
Jan 29, 2015 | 272.87 | 274.74 | 270.49 | 273.78 | 752,403 | +1.51(+0.55%) |
Jan 28, 2015 | 278.95 | 279.91 | 272.07 | 272.27 | 712,507 | -5.09(-1.84%) |
Jan 27, 2015 | 278.76 | 280.14 | 276.81 | 277.36 | 552,430 | -4.66(-1.65%) |
Jan 26, 2015 | 279.35 | 282.86 | 278.28 | 282.02 | 595,545 | +1.79(+0.64%) |
Jan 23, 2015 | 285.09 | 285.44 | 280.23 | 280.23 | 530,362 | -4.47(-1.57%) |
Jan 22, 2015 | 279.35 | 285.69 | 274.99 | 284.71 | 907,993 | +8.91(+3.23%) |
Jan 21, 2015 | 271.95 | 276.98 | 270.28 | 275.80 | 1,042,943 | +2.30(+0.84%) |
Jan 20, 2015 | 276.20 | 277.45 | 271.99 | 273.50 | 1,190,997 | -1.17(-0.43%) |
Jan 16, 2015 | 270.24 | 275.10 | 267.59 | 274.67 | 1,161,304 | +4.44(+1.64%) |
Jan 15, 2015 | 275.46 | 275.86 | 268.75 | 270.24 | 839,016 | -2.60(-0.95%) |
Jan 14, 2015 | 272.70 | 274.35 | 268.70 | 272.84 | 909,314 | -1.76(-0.64%) |
Jan 13, 2015 | 276.02 | 279.74 | 272.17 | 274.60 | 515,369 | +0.83(+0.30%) |
Jan 12, 2015 | 276.36 | 278.07 | 271.65 | 273.77 | 420,122 | -1.81(-0.66%) |
Jan 09, 2015 | 279.34 | 279.76 | 273.78 | 275.58 | 687,595 | -3.31(-1.19%) |
Jan 08, 2015 | 278.43 | 279.86 | 277.45 | 278.89 | 609,280 | +3.22(+1.17%) |
Jan 07, 2015 | 272.37 | 276.18 | 271.66 | 275.67 | 492,182 | +5.71(+2.12%) |
Jan 06, 2015 | 275.17 | 277.48 | 267.16 | 269.96 | 793,763 | -4.26(-1.55%) |
Jan 05, 2015 | 278.75 | 279.56 | 273.51 | 274.22 | 590,408 | -7.28(-2.59%) |