Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 288.96 | 291.04 | 285.86 | 287.12 | 853,412 | -2.15(-0.74%) |
Apr 29, 2015 | 296.34 | 298.85 | 288.61 | 289.28 | 1,244,383 | -8.82(-2.96%) |
Apr 28, 2015 | 292.04 | 298.21 | 292.04 | 298.10 | 501,610 | +4.70(+1.60%) |
Apr 27, 2015 | 295.52 | 297.21 | 292.83 | 293.39 | 449,659 | -0.86(-0.29%) |
Apr 24, 2015 | 294.06 | 294.96 | 291.73 | 294.25 | 450,895 | +0.83(+0.28%) |
Apr 23, 2015 | 290.72 | 293.92 | 289.48 | 293.43 | 548,428 | +1.91(+0.65%) |
Apr 22, 2015 | 291.19 | 292.87 | 288.27 | 291.52 | 572,875 | +1.57(+0.54%) |
Apr 21, 2015 | 293.23 | 293.39 | 289.62 | 289.95 | 568,583 | -1.73(-0.59%) |
Apr 20, 2015 | 290.33 | 292.64 | 289.88 | 291.68 | 527,954 | +3.40(+1.18%) |
Apr 17, 2015 | 291.66 | 293.48 | 286.51 | 288.27 | 1,012,566 | -5.35(-1.82%) |
Apr 16, 2015 | 298.63 | 298.84 | 287.46 | 293.62 | 1,143,903 | -3.53(-1.19%) |
Apr 15, 2015 | 295.36 | 297.65 | 294.63 | 297.16 | 900,844 | +2.37(+0.80%) |
Apr 14, 2015 | 291.79 | 295.21 | 289.61 | 294.79 | 737,299 | +3.13(+1.07%) |
Apr 13, 2015 | 291.87 | 294.27 | 291.63 | 291.66 | 533,674 | +0.19(+0.07%) |
Apr 10, 2015 | 293.89 | 294.26 | 290.34 | 291.47 | 441,579 | -1.64(-0.56%) |
Apr 09, 2015 | 291.90 | 293.31 | 290.07 | 293.11 | 497,769 | +1.44(+0.49%) |
Apr 08, 2015 | 291.94 | 293.05 | 289.89 | 291.68 | 721,698 | +0.86(+0.30%) |
Apr 07, 2015 | 289.34 | 292.61 | 289.01 | 290.81 | 568,805 | +1.29(+0.45%) |
Apr 06, 2015 | 286.27 | 291.21 | 285.24 | 289.52 | 437,763 | +0.46(+0.16%) |
Apr 02, 2015 | 286.63 | 289.06 | 289.06 | 289.06 | 445,920 | +3.02(+1.06%) |
Apr 01, 2015 | 287.57 | 289.48 | 285.47 | 286.04 | 752,846 | -2.58(-0.89%) |
Mar 31, 2015 | 288.91 | 290.44 | 287.72 | 288.62 | 541,458 | -1.78(-0.61%) |
Mar 30, 2015 | 286.46 | 291.60 | 286.46 | 290.40 | 597,023 | +5.10(+1.79%) |
Mar 27, 2015 | 285.47 | 286.96 | 284.21 | 285.30 | 490,466 | -0.41(-0.14%) |
Mar 26, 2015 | 284.60 | 287.81 | 284.02 | 285.71 | 529,433 | -1.40(-0.49%) |
Mar 25, 2015 | 291.82 | 293.52 | 286.98 | 287.11 | 496,230 | -4.09(-1.40%) |
Mar 24, 2015 | 294.52 | 295.00 | 291.19 | 291.19 | 573,894 | -4.13(-1.40%) |
Mar 23, 2015 | 298.15 | 300.44 | 295.08 | 295.32 | 574,196 | -3.40(-1.14%) |
Mar 20, 2015 | 292.39 | 299.47 | 292.24 | 298.72 | 863,975 | +6.86(+2.35%) |
Mar 19, 2015 | 296.64 | 296.99 | 291.21 | 291.87 | 802,597 | -6.16(-2.07%) |
Mar 18, 2015 | 295.04 | 300.57 | 293.05 | 298.03 | 755,115 | +2.76(+0.94%) |
Mar 17, 2015 | 294.30 | 296.75 | 293.11 | 295.26 | 673,785 | +0.14(+0.05%) |
Mar 16, 2015 | 292.43 | 295.64 | 291.68 | 295.12 | 623,315 | +5.00(+1.72%) |
Mar 13, 2015 | 291.11 | 291.89 | 287.33 | 290.12 | 661,366 | -0.77(-0.26%) |
Mar 12, 2015 | 284.49 | 291.06 | 284.49 | 290.89 | 601,290 | +8.13(+2.87%) |
Mar 11, 2015 | 281.77 | 283.89 | 281.35 | 282.76 | 589,043 | +1.75(+0.62%) |
Mar 10, 2015 | 284.99 | 286.18 | 280.91 | 281.01 | 673,377 | -6.63(-2.30%) |
Mar 09, 2015 | 288.33 | 290.30 | 286.81 | 287.64 | 658,268 | -0.69(-0.24%) |
Mar 06, 2015 | 291.53 | 296.27 | 287.84 | 288.33 | 682,890 | -3.53(-1.21%) |
Mar 05, 2015 | 291.90 | 293.07 | 289.81 | 291.86 | 463,984 | +0.63(+0.22%) |
Mar 04, 2015 | 291.15 | 292.62 | 289.70 | 291.23 | 470,324 | -1.85(-0.63%) |
Mar 03, 2015 | 293.56 | 294.63 | 290.87 | 293.07 | 546,890 | -2.16(-0.73%) |
Mar 02, 2015 | 291.31 | 295.45 | 288.54 | 295.24 | 609,444 | +3.92(+1.35%) |
Feb 27, 2015 | 294.14 | 295.57 | 291.28 | 291.31 | 895,287 | -2.82(-0.96%) |
Feb 26, 2015 | 293.96 | 295.70 | 292.75 | 294.14 | 506,944 | -0.71(-0.24%) |
Feb 25, 2015 | 296.27 | 296.99 | 294.56 | 294.84 | 565,374 | -1.72(-0.58%) |
Feb 24, 2015 | 296.25 | 297.95 | 295.69 | 296.56 | 575,871 | +1.32(+0.45%) |
Feb 23, 2015 | 295.82 | 296.48 | 293.10 | 295.24 | 565,571 | -0.16(-0.06%) |
Feb 20, 2015 | 294.69 | 296.22 | 292.67 | 295.41 | 987,177 | -0.76(-0.26%) |
Feb 19, 2015 | 295.45 | 297.60 | 294.95 | 296.17 | 636,251 | -0.20(-0.07%) |
Feb 18, 2015 | 298.47 | 298.96 | 295.53 | 296.37 | 743,592 | -1.94(-0.65%) |
Feb 17, 2015 | 297.66 | 300.27 | 296.32 | 298.30 | 1,431,073 | +3.37(+1.14%) |
Feb 13, 2015 | 294.04 | 294.94 | 294.94 | 294.94 | 705,955 | +0.91(+0.31%) |
Feb 12, 2015 | 290.20 | 294.48 | 290.20 | 294.03 | 567,995 | +3.91(+1.35%) |
Feb 11, 2015 | 289.85 | 291.97 | 288.08 | 290.12 | 588,185 | -0.60(-0.21%) |
Feb 10, 2015 | 286.28 | 291.81 | 285.76 | 290.73 | 926,823 | +7.69(+2.72%) |
Feb 09, 2015 | 282.38 | 284.39 | 281.44 | 283.04 | 513,916 | -1.22(-0.43%) |
Feb 06, 2015 | 284.12 | 288.22 | 282.48 | 284.26 | 833,448 | +2.83(+1.01%) |
Feb 05, 2015 | 276.35 | 282.22 | 276.09 | 281.43 | 948,085 | +6.31(+2.29%) |
Feb 04, 2015 | 271.80 | 277.91 | 270.55 | 275.13 | 694,455 | -1.70(-0.61%) |
Feb 03, 2015 | 272.99 | 277.18 | 272.99 | 276.83 | 835,479 | +4.16(+1.53%) |