Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 398.33 | 402.33 | 396.75 | 402.06 | 65,861 | +1.06(+0.26%) |
Mar 30, 2015 | 399.87 | 403.70 | 397.79 | 401.00 | 47,392 | +4.51(+1.14%) |
Mar 27, 2015 | 392.87 | 397.78 | 392.87 | 396.49 | 39,282 | +4.77(+1.22%) |
Mar 26, 2015 | 393.78 | 394.93 | 391.12 | 391.72 | 27,394 | -1.99(-0.50%) |
Mar 25, 2015 | 389.35 | 394.67 | 389.35 | 393.71 | 77,243 | +3.58(+0.92%) |
Mar 24, 2015 | 390.82 | 392.23 | 386.86 | 390.13 | 56,033 | -0.19(-0.05%) |
Mar 23, 2015 | 391.39 | 392.45 | 387.51 | 390.33 | 36,260 | -2.19(-0.56%) |
Mar 20, 2015 | 392.23 | 393.30 | 389.23 | 392.51 | 69,956 | +2.41(+0.62%) |
Mar 19, 2015 | 391.18 | 391.27 | 388.57 | 390.11 | 18,355 | -1.50(-0.38%) |
Mar 18, 2015 | 388.21 | 393.36 | 385.16 | 391.61 | 47,054 | +4.01(+1.04%) |
Mar 17, 2015 | 389.61 | 392.97 | 386.42 | 387.59 | 30,232 | -2.87(-0.73%) |
Mar 16, 2015 | 388.10 | 393.07 | 386.24 | 390.46 | 42,617 | +3.39(+0.88%) |
Mar 13, 2015 | 392.06 | 392.06 | 384.91 | 387.07 | 37,591 | -4.99(-1.27%) |
Mar 12, 2015 | 390.26 | 394.04 | 390.26 | 392.06 | 22,372 | +1.78(+0.46%) |
Mar 11, 2015 | 385.64 | 391.40 | 383.85 | 390.28 | 41,934 | +5.49(+1.43%) |
Mar 10, 2015 | 389.19 | 389.51 | 384.50 | 384.80 | 26,773 | -8.56(-2.18%) |
Mar 09, 2015 | 389.60 | 393.49 | 389.44 | 393.35 | 25,814 | +3.04(+0.78%) |
Mar 06, 2015 | 391.87 | 393.90 | 387.25 | 390.31 | 21,042 | -3.54(-0.90%) |
Mar 05, 2015 | 393.61 | 394.70 | 391.40 | 393.85 | 27,497 | -0.02(-0.00%) |
Mar 04, 2015 | 395.14 | 396.06 | 392.93 | 393.87 | 17,190 | -2.19(-0.55%) |
Mar 03, 2015 | 398.51 | 398.90 | 394.72 | 396.06 | 22,648 | -1.98(-0.50%) |
Mar 02, 2015 | 397.44 | 399.94 | 394.58 | 398.04 | 73,634 | +2.80(+0.71%) |
Feb 27, 2015 | 397.27 | 400.01 | 394.13 | 395.23 | 29,543 | +0.08(+0.02%) |
Feb 26, 2015 | 396.52 | 397.36 | 390.97 | 395.15 | 49,526 | -0.03(-0.01%) |
Feb 25, 2015 | 398.42 | 400.96 | 392.68 | 395.18 | 89,109 | -5.62(-1.40%) |
Feb 24, 2015 | 404.64 | 404.64 | 398.64 | 400.80 | 34,488 | -2.17(-0.54%) |
Feb 23, 2015 | 401.06 | 402.98 | 397.28 | 402.98 | 121,225 | +1.88(+0.47%) |
Feb 20, 2015 | 398.63 | 403.11 | 394.33 | 401.10 | 33,998 | +2.24(+0.56%) |
Feb 19, 2015 | 392.09 | 398.93 | 391.93 | 398.86 | 33,213 | +3.88(+0.98%) |
Feb 18, 2015 | 391.67 | 396.31 | 389.91 | 394.97 | 61,365 | +0.99(+0.25%) |
Feb 17, 2015 | 393.79 | 396.66 | 390.89 | 393.98 | 34,840 | +0.05(+0.01%) |
Feb 13, 2015 | 392.08 | 393.93 | 393.93 | 393.93 | 56,737 | +0.36(+0.09%) |
Feb 12, 2015 | 390.47 | 394.11 | 390.47 | 393.57 | 35,888 | +6.36(+1.64%) |
Feb 11, 2015 | 389.17 | 389.17 | 384.40 | 387.21 | 48,258 | -0.41(-0.11%) |
Feb 10, 2015 | 384.28 | 388.78 | 381.73 | 387.62 | 32,070 | +3.72(+0.97%) |
Feb 09, 2015 | 382.88 | 385.66 | 382.05 | 383.91 | 42,832 | +1.09(+0.28%) |
Feb 06, 2015 | 380.83 | 384.29 | 379.33 | 382.82 | 63,121 | -0.63(-0.16%) |
Feb 05, 2015 | 379.96 | 384.39 | 379.83 | 383.45 | 63,041 | +6.17(+1.63%) |
Feb 04, 2015 | 379.27 | 384.01 | 376.06 | 377.28 | 67,180 | -2.54(-0.67%) |
Feb 03, 2015 | 376.22 | 381.25 | 374.23 | 379.82 | 56,907 | +5.08(+1.36%) |
Feb 02, 2015 | 376.69 | 376.69 | 370.03 | 374.74 | 116,010 | -2.52(-0.67%) |
Jan 30, 2015 | 368.29 | 377.49 | 366.62 | 377.25 | 125,246 | +15.66(+4.33%) |
Jan 29, 2015 | 355.34 | 363.31 | 354.91 | 361.59 | 147,946 | +4.95(+1.39%) |
Jan 28, 2015 | 366.15 | 366.15 | 355.11 | 356.64 | 40,855 | -6.39(-1.76%) |
Jan 27, 2015 | 360.02 | 366.54 | 358.99 | 363.03 | 37,775 | -2.48(-0.68%) |
Jan 26, 2015 | 365.46 | 367.55 | 363.10 | 365.51 | 198,179 | -0.70(-0.19%) |
Jan 23, 2015 | 365.50 | 368.08 | 364.90 | 366.20 | 52,052 | -0.38(-0.10%) |
Jan 22, 2015 | 361.31 | 366.71 | 354.81 | 366.58 | 53,801 | +7.91(+2.21%) |
Jan 21, 2015 | 354.20 | 358.70 | 353.60 | 358.67 | 42,947 | +3.05(+0.86%) |
Jan 20, 2015 | 357.09 | 357.12 | 351.70 | 355.63 | 38,522 | -1.04(-0.29%) |
Jan 16, 2015 | 348.12 | 358.14 | 347.13 | 356.67 | 62,035 | +7.78(+2.23%) |
Jan 15, 2015 | 349.07 | 351.46 | 346.31 | 348.89 | 38,752 | +0.85(+0.24%) |
Jan 14, 2015 | 345.57 | 350.34 | 344.90 | 348.04 | 44,939 | -0.60(-0.17%) |
Jan 13, 2015 | 348.75 | 352.32 | 346.69 | 348.64 | 58,250 | +2.65(+0.77%) |
Jan 12, 2015 | 345.46 | 347.77 | 343.71 | 345.99 | 38,794 | +0.60(+0.17%) |
Jan 09, 2015 | 347.28 | 348.86 | 343.30 | 345.38 | 50,531 | -0.27(-0.08%) |
Jan 08, 2015 | 338.25 | 348.17 | 337.61 | 345.65 | 113,062 | +9.34(+2.78%) |
Jan 07, 2015 | 333.31 | 337.05 | 331.56 | 336.31 | 54,661 | +4.57(+1.38%) |
Jan 06, 2015 | 333.38 | 336.14 | 329.92 | 331.74 | 71,437 | -0.12(-0.04%) |
Jan 05, 2015 | 336.66 | 336.66 | 330.44 | 331.86 | 25,449 | -5.48(-1.62%) |