Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 287.27 | 289.60 | 280.14 | 282.86 | 2,818,760 | -5.37(-1.86%) |
Apr 29, 2015 | 286.35 | 289.82 | 285.00 | 288.23 | 2,192,753 | +0.13(+0.05%) |
Apr 28, 2015 | 281.90 | 290.16 | 280.06 | 288.10 | 3,282,219 | +2.91(+1.02%) |
Apr 27, 2015 | 296.95 | 296.98 | 284.88 | 285.19 | 3,989,356 | -10.22(-3.46%) |
Apr 24, 2015 | 298.34 | 298.76 | 295.22 | 295.41 | 1,983,512 | -2.95(-0.99%) |
Apr 23, 2015 | 294.16 | 299.21 | 294.12 | 298.36 | 2,218,057 | +3.14(+1.06%) |
Apr 22, 2015 | 294.62 | 296.03 | 291.99 | 295.22 | 2,127,705 | +0.69(+0.23%) |
Apr 21, 2015 | 296.89 | 299.52 | 294.10 | 294.53 | 2,376,617 | -0.84(-0.28%) |
Apr 20, 2015 | 297.77 | 298.66 | 293.70 | 295.37 | 2,627,188 | -1.68(-0.57%) |
Apr 17, 2015 | 294.30 | 297.05 | 291.74 | 297.05 | 2,839,567 | +0.60(+0.20%) |
Apr 16, 2015 | 297.50 | 298.92 | 295.16 | 296.45 | 2,297,185 | -2.47(-0.83%) |
Apr 15, 2015 | 299.33 | 301.76 | 298.00 | 298.92 | 2,260,776 | +0.76(+0.25%) |
Apr 14, 2015 | 294.40 | 298.78 | 293.58 | 298.16 | 3,214,875 | +4.10(+1.39%) |
Apr 13, 2015 | 294.65 | 297.53 | 294.06 | 294.06 | 3,192,058 | -0.73(-0.25%) |
Apr 10, 2015 | 293.48 | 295.31 | 289.48 | 294.79 | 3,183,472 | +2.52(+0.86%) |
Apr 09, 2015 | 295.93 | 297.86 | 291.72 | 292.27 | 3,064,778 | -2.51(-0.85%) |
Apr 08, 2015 | 296.68 | 300.51 | 291.85 | 294.78 | 5,173,190 | -0.78(-0.26%) |
Apr 07, 2015 | 298.40 | 299.81 | 295.26 | 295.56 | 2,026,741 | -2.28(-0.77%) |
Apr 06, 2015 | 296.79 | 299.88 | 296.45 | 297.84 | 2,173,548 | -0.53(-0.18%) |
Apr 02, 2015 | 298.37 | 298.37 | 298.37 | 0 | +1.94(+0.65%) | |
Apr 01, 2015 | 299.50 | 299.77 | 292.82 | 296.43 | 4,499,783 | -1.19(-0.40%) |
Mar 31, 2015 | 303.52 | 304.80 | 297.62 | 297.62 | 3,553,624 | -7.14(-2.34%) |
Mar 30, 2015 | 307.82 | 307.82 | 304.10 | 304.76 | 2,298,756 | +1.20(+0.40%) |
Mar 27, 2015 | 300.91 | 306.17 | 300.64 | 303.56 | 2,032,448 | +2.24(+0.74%) |
Mar 26, 2015 | 298.00 | 305.34 | 297.20 | 301.32 | 3,274,209 | +0.69(+0.23%) |
Mar 25, 2015 | 309.26 | 309.65 | 300.12 | 300.63 | 4,313,932 | -8.50(-2.75%) |
Mar 24, 2015 | 315.64 | 316.93 | 308.92 | 309.13 | 3,272,448 | -5.84(-1.85%) |
Mar 23, 2015 | 316.17 | 316.65 | 313.04 | 314.97 | 3,199,356 | -2.09(-0.66%) |
Mar 20, 2015 | 316.55 | 317.72 | 314.71 | 317.06 | 8,885,768 | +2.65(+0.84%) |
Mar 19, 2015 | 313.00 | 315.38 | 310.71 | 314.41 | 3,595,850 | +0.46(+0.15%) |
Mar 18, 2015 | 308.50 | 315.00 | 307.62 | 313.95 | 5,805,398 | +6.44(+2.09%) |
Mar 17, 2015 | 308.34 | 308.75 | 304.50 | 307.51 | 3,943,257 | +2.51(+0.82%) |
Mar 16, 2015 | 300.58 | 306.35 | 299.00 | 305.00 | 6,217,483 | +6.05(+2.02%) |
Mar 13, 2015 | 299.50 | 295.70 | 298.95 | 2,660,553 | +0.32(+0.11%) | |
Mar 12, 2015 | 294.74 | 299.88 | 293.39 | 298.63 | 4,087,769 | +5.77(+1.97%) |
Mar 11, 2015 | 290.57 | 295.20 | 289.84 | 292.86 | 3,256,780 | +5.26(+1.83%) |
Mar 10, 2015 | 290.51 | 291.84 | 287.60 | 287.60 | 2,856,352 | -6.00(-2.04%) |
Mar 09, 2015 | 290.08 | 294.14 | 287.62 | 293.60 | 3,252,245 | +3.68(+1.27%) |
Mar 06, 2015 | 295.29 | 295.86 | 289.26 | 289.92 | 3,071,315 | -5.78(-1.95%) |
Mar 05, 2015 | 297.10 | 298.23 | 293.72 | 295.70 | 2,199,051 | -0.44(-0.15%) |
Mar 04, 2015 | 296.75 | 290.83 | 296.14 | 2,386,755 | -0.09(-0.03%) | |
Mar 03, 2015 | 291.46 | 296.23 | 2,926,772 | -1.08(-0.36%) | ||
Mar 02, 2015 | 291.36 | 297.50 | 292.80 | 297.31 | 3,427,408 | +5.95(+2.04%) |
Feb 27, 2015 | 290.10 | 292.62 | 289.86 | 291.36 | 3,747,630 | +1.58(+0.55%) |
Feb 26, 2015 | 289.78 | 3,206,511 | -0.62(-0.21%) | |||
Feb 25, 2015 | 291.00 | 294.00 | 290.10 | 290.40 | 12,552,406 | +1.29(+0.45%) |
Feb 24, 2015 | 292.21 | 292.95 | 287.99 | 289.11 | 4,671,043 | -3.34(-1.14%) |
Feb 23, 2015 | 296.43 | 296.75 | 291.00 | 292.45 | 2,779,837 | -3.32(-1.12%) |
Feb 20, 2015 | 290.00 | 296.77 | 289.21 | 295.77 | 3,414,344 | +6.33(+2.19%) |
Feb 19, 2015 | 281.67 | 291.23 | 281.51 | 289.44 | 5,164,168 | +5.44(+1.92%) |
Feb 18, 2015 | 289.13 | 289.68 | 277.67 | 284.00 | 4,967,602 | -2.90(-1.01%) |
Feb 17, 2015 | 287.53 | 288.80 | 284.01 | 286.90 | 2,845,565 | +1.53(+0.54%) |
Feb 13, 2015 | 285.37 | 285.37 | 285.37 | 0 | +3.71(+1.32%) | |
Feb 12, 2015 | 280.18 | 281.75 | 276.75 | 281.66 | 1,526,900 | +4.15(+1.50%) |
Feb 11, 2015 | 279.15 | 282.01 | 275.00 | 277.51 | 2,090,547 | -1.63(-0.58%) |
Feb 10, 2015 | 274.79 | 279.76 | 272.78 | 279.14 | 2,407,396 | +6.83(+2.51%) |
Feb 09, 2015 | 275.45 | 276.73 | 271.46 | 272.31 | 1,934,042 | -4.24(-1.53%) |
Feb 06, 2015 | 274.18 | 278.65 | 270.92 | 276.55 | 2,755,301 | +1.88(+0.68%) |
Feb 05, 2015 | 266.69 | 276.64 | 266.67 | 274.67 | 4,285,286 | +8.44(+3.17%) |
Feb 04, 2015 | 267.45 | 268.40 | 264.48 | 266.23 | 1,883,647 | -2.12(-0.79%) |
Feb 03, 2015 | 268.23 | 268.81 | 263.38 | 268.35 | 2,045,599 | +0.56(+0.21%) |