Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 321.92 | 331.02 | 321.92 | 328.65 | 156,118 | +3.82(+1.18%) |
Mar 30, 2015 | 323.89 | 327.67 | 323.57 | 324.83 | 111,004 | +1.54(+0.48%) |
Mar 27, 2015 | 319.62 | 324.55 | 318.64 | 323.29 | 60,493 | +4.41(+1.38%) |
Mar 26, 2015 | 318.61 | 320.84 | 318.15 | 318.88 | 84,417 | -1.52(-0.47%) |
Mar 25, 2015 | 325.31 | 327.65 | 320.09 | 320.40 | 80,567 | -4.77(-1.47%) |
Mar 24, 2015 | 327.77 | 329.46 | 324.87 | 325.17 | 111,164 | -3.50(-1.06%) |
Mar 23, 2015 | 332.42 | 333.45 | 328.51 | 328.67 | 79,645 | -3.17(-0.96%) |
Mar 20, 2015 | 331.83 | 332.45 | 330.26 | 331.84 | 249,270 | +1.13(+0.34%) |
Mar 19, 2015 | 327.96 | 332.47 | 325.07 | 330.71 | 166,751 | +6.32(+1.95%) |
Mar 18, 2015 | 316.20 | 326.57 | 316.20 | 324.39 | 130,395 | +3.85(+1.20%) |
Mar 17, 2015 | 318.22 | 320.89 | 316.08 | 320.54 | 182,633 | -0.19(-0.06%) |
Mar 16, 2015 | 317.57 | 322.04 | 316.49 | 320.73 | 113,759 | +6.08(+1.93%) |
Mar 13, 2015 | 317.03 | 318.75 | 313.01 | 314.65 | 118,055 | -2.44(-0.77%) |
Mar 12, 2015 | 312.07 | 317.92 | 311.68 | 317.09 | 88,613 | +7.63(+2.47%) |
Mar 11, 2015 | 306.74 | 310.57 | 305.88 | 309.46 | 114,661 | +3.19(+1.04%) |
Mar 10, 2015 | 308.15 | 309.61 | 305.52 | 306.27 | 144,958 | -4.11(-1.32%) |
Mar 09, 2015 | 308.93 | 312.62 | 308.74 | 310.38 | 130,540 | -0.59(-0.19%) |
Mar 06, 2015 | 312.58 | 314.27 | 310.53 | 310.97 | 141,648 | -2.69(-0.86%) |
Mar 05, 2015 | 313.50 | 314.78 | 311.45 | 313.66 | 209,166 | +0.68(+0.22%) |
Mar 04, 2015 | 312.74 | 315.16 | 309.83 | 312.98 | 93,683 | -2.21(-0.70%) |
Mar 03, 2015 | 317.22 | 317.96 | 312.39 | 315.19 | 100,208 | -2.33(-0.73%) |
Mar 02, 2015 | 314.07 | 318.25 | 311.65 | 317.52 | 113,917 | +3.35(+1.07%) |
Feb 27, 2015 | 313.81 | 316.19 | 313.69 | 314.17 | 73,900 | -0.49(-0.16%) |
Feb 26, 2015 | 315.89 | 317.55 | 314.30 | 314.66 | 83,589 | -2.26(-0.71%) |
Feb 25, 2015 | 313.09 | 318.61 | 313.09 | 316.92 | 113,167 | +3.88(+1.24%) |
Feb 24, 2015 | 312.75 | 314.75 | 312.22 | 313.04 | 76,860 | +0.57(+0.18%) |
Feb 23, 2015 | 313.63 | 314.95 | 310.80 | 312.47 | 80,474 | -1.16(-0.37%) |
Feb 20, 2015 | 308.44 | 314.19 | 306.48 | 313.63 | 90,520 | +4.41(+1.43%) |
Feb 19, 2015 | 309.39 | 311.99 | 308.43 | 309.22 | 98,328 | -0.78(-0.25%) |
Feb 18, 2015 | 308.04 | 311.94 | 306.32 | 310.00 | 111,847 | +0.87(+0.28%) |
Feb 17, 2015 | 306.52 | 310.25 | 305.02 | 309.13 | 147,286 | +2.13(+0.69%) |
Feb 13, 2015 | 306.73 | 307.00 | 307.00 | 307.00 | 111,500 | -0.13(-0.04%) |
Feb 12, 2015 | 305.83 | 308.57 | 305.83 | 307.13 | 151,258 | +3.71(+1.22%) |
Feb 11, 2015 | 302.95 | 305.98 | 301.96 | 303.42 | 107,964 | +0.54(+0.18%) |
Feb 10, 2015 | 305.77 | 307.05 | 302.02 | 302.88 | 165,347 | -1.96(-0.64%) |
Feb 09, 2015 | 305.95 | 308.09 | 302.89 | 304.84 | 196,037 | -4.07(-1.32%) |
Feb 06, 2015 | 328.00 | 328.00 | 306.90 | 308.91 | 237,546 | -2.36(-0.76%) |
Feb 05, 2015 | 313.01 | 314.07 | 309.79 | 311.27 | 175,968 | +0.78(+0.25%) |
Feb 04, 2015 | 311.28 | 312.90 | 308.31 | 310.49 | 161,304 | -0.80(-0.26%) |
Feb 03, 2015 | 308.30 | 312.21 | 306.06 | 311.29 | 192,092 | +4.21(+1.37%) |
Feb 02, 2015 | 304.93 | 308.15 | 300.81 | 307.08 | 256,046 | +3.13(+1.03%) |
Jan 30, 2015 | 304.22 | 304.78 | 299.23 | 303.95 | 187,788 | -1.61(-0.53%) |
Jan 29, 2015 | 299.21 | 306.61 | 297.76 | 305.56 | 150,042 | +5.79(+1.93%) |
Jan 28, 2015 | 300.75 | 306.36 | 298.92 | 299.77 | 125,939 | +1.27(+0.43%) |
Jan 27, 2015 | 299.99 | 301.81 | 296.37 | 298.50 | 132,533 | -5.00(-1.65%) |
Jan 26, 2015 | 301.62 | 303.98 | 298.89 | 303.50 | 118,221 | +0.45(+0.15%) |
Jan 23, 2015 | 304.56 | 305.38 | 302.39 | 303.05 | 118,304 | -1.72(-0.56%) |
Jan 22, 2015 | 298.02 | 307.65 | 294.37 | 304.77 | 154,213 | +9.00(+3.04%) |
Jan 21, 2015 | 295.11 | 297.43 | 293.07 | 295.77 | 100,854 | +1.22(+0.41%) |
Jan 20, 2015 | 293.86 | 296.00 | 289.59 | 294.55 | 153,251 | +2.55(+0.87%) |
Jan 16, 2015 | 287.95 | 292.52 | 287.89 | 292.00 | 203,751 | +2.91(+1.01%) |
Jan 15, 2015 | 297.19 | 297.25 | 286.35 | 289.09 | 273,424 | -8.10(-2.73%) |
Jan 14, 2015 | 293.82 | 298.19 | 291.96 | 297.19 | 83,278 | +0.55(+0.19%) |
Jan 13, 2015 | 298.26 | 303.46 | 292.98 | 296.64 | 87,928 | +0.32(+0.11%) |
Jan 12, 2015 | 299.67 | 299.67 | 294.75 | 296.32 | 86,936 | -2.96(-0.99%) |
Jan 09, 2015 | 301.68 | 302.70 | 297.86 | 299.28 | 65,467 | -1.44(-0.48%) |
Jan 08, 2015 | 299.96 | 303.84 | 298.59 | 300.72 | 129,843 | +4.23(+1.43%) |
Jan 07, 2015 | 295.39 | 296.62 | 293.52 | 296.49 | 145,503 | +5.37(+1.84%) |
Jan 06, 2015 | 295.12 | 297.73 | 288.94 | 291.12 | 145,193 | -4.33(-1.47%) |
Jan 05, 2015 | 299.61 | 300.74 | 294.62 | 295.45 | 99,456 | -6.50(-2.15%) |