Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 297.49 | 298.68 | 294.55 | 294.55 | 12,403 | -5.96(-1.98%) |
Apr 29, 2015 | 300.13 | 301.04 | 294.79 | 300.51 | 9,021 | +4.73(+1.60%) |
Apr 28, 2015 | 294.72 | 299.61 | 294.72 | 295.78 | 2,727 | -0.54(-0.18%) |
Apr 27, 2015 | 308.29 | 308.29 | 294.75 | 296.32 | 7,689 | -0.99(-0.33%) |
Apr 24, 2015 | 298.25 | 301.02 | 293.79 | 297.31 | 30,137 | +0.90(+0.30%) |
Apr 23, 2015 | 295.23 | 298.55 | 295.23 | 296.41 | 4,100 | -1.39(-0.47%) |
Apr 22, 2015 | 286.76 | 300.59 | 286.76 | 297.80 | 2,227 | -5.27(-1.74%) |
Apr 21, 2015 | 304.76 | 312.50 | 301.04 | 303.07 | 38,704 | -3.05(-1.00%) |
Apr 20, 2015 | 295.14 | 308.86 | 295.14 | 306.12 | 41,508 | +4.81(+1.60%) |
Apr 17, 2015 | 304.31 | 304.96 | 299.22 | 301.31 | 34,179 | -6.71(-2.18%) |
Apr 16, 2015 | 298.68 | 315.61 | 296.50 | 308.02 | 29,482 | +6.98(+2.32%) |
Apr 15, 2015 | 290.16 | 301.04 | 289.70 | 301.04 | 20,975 | +10.74(+3.70%) |
Apr 14, 2015 | 296.03 | 296.03 | 289.28 | 290.29 | 19,832 | -5.89(-1.99%) |
Apr 13, 2015 | 302.14 | 302.14 | 293.74 | 296.19 | 13,393 | -6.67(-2.20%) |
Apr 10, 2015 | 306.18 | 306.18 | 302.30 | 302.85 | 2,654 | -1.27(-0.42%) |
Apr 09, 2015 | 312.53 | 312.53 | 303.34 | 304.12 | 4,801 | -4.40(-1.43%) |
Apr 08, 2015 | 306.47 | 317.25 | 304.30 | 308.52 | 3,107 | +2.14(+0.70%) |
Apr 07, 2015 | 310.50 | 317.32 | 306.38 | 306.38 | 7,523 | -8.61(-2.73%) |
Apr 06, 2015 | 315.37 | 315.37 | 311.42 | 314.98 | 1,661 | +8.51(+2.78%) |
Apr 02, 2015 | 312.19 | 306.47 | 306.47 | 306.47 | 9,815 | -6.34(-2.03%) |
Apr 01, 2015 | 310.14 | 321.48 | 310.14 | 312.81 | 4,466 | -0.48(-0.15%) |
Mar 31, 2015 | 301.33 | 314.64 | 300.60 | 313.29 | 9,903 | +9.08(+2.99%) |
Mar 30, 2015 | 322.45 | 322.45 | 298.21 | 304.20 | 4,572 | -4.58(-1.48%) |
Mar 27, 2015 | 301.21 | 309.66 | 301.21 | 308.78 | 6,700 | +3.94(+1.29%) |
Mar 26, 2015 | 302.85 | 305.39 | 302.63 | 304.84 | 4,182 | +2.57(+0.85%) |
Mar 25, 2015 | 310.58 | 310.58 | 297.41 | 302.27 | 5,654 | -10.19(-3.26%) |
Mar 24, 2015 | 305.25 | 313.50 | 305.25 | 312.46 | 13,461 | +4.52(+1.47%) |
Mar 23, 2015 | 304.66 | 311.62 | 303.75 | 307.94 | 19,444 | +1.53(+0.50%) |
Mar 20, 2015 | 302.50 | 306.69 | 299.22 | 306.40 | 19,872 | +7.53(+2.52%) |
Mar 19, 2015 | 299.22 | 303.46 | 296.00 | 298.87 | 10,774 | +0.73(+0.24%) |
Mar 18, 2015 | 297.41 | 301.83 | 295.87 | 298.14 | 14,921 | -3.85(-1.27%) |
Mar 17, 2015 | 303.98 | 303.98 | 301.99 | 301.99 | 2,896 | -2.18(-0.72%) |
Mar 16, 2015 | 299.37 | 304.17 | 296.69 | 304.17 | 3,955 | +4.81(+1.61%) |
Mar 13, 2015 | 302.40 | 302.40 | 294.74 | 299.35 | 5,251 | -1.24(-0.41%) |
Mar 12, 2015 | 297.98 | 300.59 | 297.72 | 300.59 | 4,184 | +5.53(+1.87%) |
Mar 11, 2015 | 294.03 | 299.45 | 294.03 | 295.06 | 4,127 | +1.00(+0.34%) |
Mar 10, 2015 | 294.02 | 296.02 | 294.02 | 294.07 | 2,409 | -3.57(-1.20%) |
Mar 09, 2015 | 292.40 | 298.56 | 292.31 | 297.64 | 14,856 | +5.63(+1.93%) |
Mar 06, 2015 | 289.50 | 295.83 | 289.50 | 292.02 | 19,722 | +1.25(+0.43%) |
Mar 05, 2015 | 290.43 | 301.94 | 290.43 | 290.77 | 5,434 | -0.93(-0.32%) |
Mar 04, 2015 | 295.38 | 295.38 | 291.70 | 291.70 | 1,232 | -2.32(-0.79%) |
Mar 03, 2015 | 296.74 | 302.17 | 293.59 | 294.02 | 6,782 | -3.43(-1.15%) |
Mar 02, 2015 | 294.75 | 298.00 | 292.77 | 297.45 | 22,745 | +3.43(+1.17%) |
Feb 27, 2015 | 294.02 | 294.02 | 294.02 | 294.02 | 1,338 | -0.57(-0.19%) |
Feb 26, 2015 | 294.60 | 294.60 | 294.60 | 294.60 | 970 | -2.51(-0.84%) |
Feb 25, 2015 | 292.40 | 297.10 | 292.40 | 297.10 | 1,219 | +6.67(+2.30%) |
Feb 24, 2015 | 293.12 | 293.12 | 290.43 | 290.43 | 1,001 | -0.15(-0.05%) |
Feb 23, 2015 | 286.79 | 292.53 | 286.79 | 290.59 | 1,721 | +3.79(+1.32%) |
Feb 20, 2015 | 300.11 | 300.36 | 284.99 | 286.80 | 5,024 | -10.46(-3.52%) |
Feb 18, 2015 | 297.25 | 297.25 | 297.25 | 297.25 | 1,116 | -3.93(-1.30%) |
Feb 17, 2015 | 304.00 | 304.00 | 301.18 | 301.18 | 2,494 | +0.13(+0.04%) |
Feb 13, 2015 | 305.06 | 301.06 | 301.06 | 301.06 | 14,922 | -2.58(-0.85%) |
Feb 12, 2015 | 305.24 | 307.15 | 303.63 | 303.63 | 7,613 | -0.57(-0.19%) |
Feb 11, 2015 | 304.20 | 304.20 | 304.20 | 304.20 | 521 | -2.25(-0.74%) |
Feb 10, 2015 | 303.07 | 307.60 | 303.07 | 306.46 | 2,893 | +0.67(+0.22%) |
Feb 09, 2015 | 308.50 | 308.50 | 305.79 | 305.79 | 1,581 | -1.77(-0.58%) |
Feb 06, 2015 | 303.09 | 307.60 | 302.95 | 307.56 | 6,475 | +3.23(+1.06%) |
Feb 05, 2015 | 303.07 | 305.02 | 303.07 | 304.33 | 1,876 | +1.21(+0.40%) |
Feb 04, 2015 | 303.19 | 303.19 | 303.07 | 303.12 | 3,176 | -0.14(-0.05%) |
Feb 03, 2015 | 304.41 | 306.13 | 301.34 | 303.26 | 4,219 | -3.83(-1.25%) |