Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 297.37 | 298.56 | 294.43 | 294.43 | 12,408 | -5.95(-1.98%) |
Apr 29, 2015 | 300.01 | 300.91 | 294.67 | 300.39 | 9,025 | +4.73(+1.60%) |
Apr 28, 2015 | 294.60 | 299.49 | 294.60 | 295.66 | 2,728 | -0.54(-0.18%) |
Apr 27, 2015 | 308.17 | 308.17 | 294.63 | 296.20 | 7,692 | -0.99(-0.33%) |
Apr 24, 2015 | 298.12 | 300.90 | 293.67 | 297.19 | 30,150 | +0.90(+0.30%) |
Apr 23, 2015 | 295.11 | 298.42 | 295.11 | 296.29 | 4,102 | -1.39(-0.47%) |
Apr 22, 2015 | 286.64 | 300.47 | 286.64 | 297.68 | 2,228 | -5.27(-1.74%) |
Apr 21, 2015 | 304.64 | 312.37 | 300.91 | 302.94 | 38,720 | -3.05(-1.00%) |
Apr 20, 2015 | 295.02 | 308.74 | 295.02 | 305.99 | 41,525 | +4.80(+1.60%) |
Apr 17, 2015 | 304.19 | 304.84 | 299.10 | 301.19 | 34,193 | -6.71(-2.18%) |
Apr 16, 2015 | 298.56 | 315.48 | 296.37 | 307.89 | 29,494 | +6.98(+2.32%) |
Apr 15, 2015 | 290.04 | 300.91 | 289.58 | 300.91 | 20,983 | +10.74(+3.70%) |
Apr 14, 2015 | 295.91 | 295.91 | 289.16 | 290.17 | 19,840 | -5.89(-1.99%) |
Apr 13, 2015 | 302.02 | 302.02 | 293.62 | 296.06 | 13,398 | -6.66(-2.20%) |
Apr 10, 2015 | 306.05 | 306.05 | 302.17 | 302.73 | 2,655 | -1.27(-0.42%) |
Apr 09, 2015 | 312.40 | 312.40 | 303.22 | 304.00 | 4,803 | -4.40(-1.43%) |
Apr 08, 2015 | 306.34 | 317.12 | 304.18 | 308.39 | 3,109 | +2.14(+0.70%) |
Apr 07, 2015 | 310.38 | 317.19 | 306.25 | 306.25 | 7,526 | -8.60(-2.73%) |
Apr 06, 2015 | 315.24 | 315.24 | 311.29 | 314.85 | 1,662 | +8.51(+2.78%) |
Apr 02, 2015 | 312.06 | 306.34 | 306.34 | 306.34 | 9,819 | -6.33(-2.03%) |
Apr 01, 2015 | 310.01 | 321.35 | 310.01 | 312.68 | 4,468 | -0.48(-0.15%) |
Mar 31, 2015 | 301.20 | 314.51 | 300.48 | 313.16 | 9,907 | +9.08(+2.99%) |
Mar 30, 2015 | 322.32 | 322.32 | 298.09 | 304.08 | 4,574 | -4.58(-1.48%) |
Mar 27, 2015 | 301.09 | 309.53 | 301.09 | 308.65 | 6,703 | +3.94(+1.29%) |
Mar 26, 2015 | 302.73 | 305.26 | 302.51 | 304.71 | 4,183 | +2.57(+0.85%) |
Mar 25, 2015 | 310.45 | 310.45 | 297.29 | 302.15 | 5,656 | -10.19(-3.26%) |
Mar 24, 2015 | 305.13 | 313.38 | 305.13 | 312.33 | 13,466 | +4.52(+1.47%) |
Mar 23, 2015 | 304.54 | 311.49 | 303.62 | 307.81 | 19,452 | +1.53(+0.50%) |
Mar 20, 2015 | 302.37 | 306.57 | 299.10 | 306.28 | 19,880 | +7.53(+2.52%) |
Mar 19, 2015 | 299.10 | 303.33 | 295.88 | 298.75 | 10,779 | +0.72(+0.24%) |
Mar 18, 2015 | 297.29 | 301.71 | 295.75 | 298.02 | 14,927 | -3.84(-1.27%) |
Mar 17, 2015 | 303.86 | 303.86 | 301.87 | 301.87 | 2,897 | -2.18(-0.72%) |
Mar 16, 2015 | 299.25 | 304.04 | 296.56 | 304.04 | 3,957 | +4.81(+1.61%) |
Mar 13, 2015 | 302.27 | 302.27 | 294.62 | 299.23 | 5,253 | -1.24(-0.41%) |
Mar 12, 2015 | 297.86 | 300.47 | 297.59 | 300.47 | 4,186 | +5.53(+1.87%) |
Mar 11, 2015 | 293.91 | 299.33 | 293.91 | 294.94 | 4,129 | +0.99(+0.34%) |
Mar 10, 2015 | 293.90 | 295.90 | 293.90 | 293.95 | 2,410 | -3.57(-1.20%) |
Mar 09, 2015 | 292.28 | 298.44 | 292.19 | 297.52 | 14,863 | +5.62(+1.93%) |
Mar 06, 2015 | 289.38 | 295.71 | 289.38 | 291.90 | 19,730 | +1.25(+0.43%) |
Mar 05, 2015 | 290.31 | 301.82 | 290.31 | 290.65 | 5,437 | -0.93(-0.32%) |
Mar 04, 2015 | 295.26 | 295.26 | 291.58 | 291.58 | 1,232 | -2.32(-0.79%) |
Mar 03, 2015 | 296.62 | 302.04 | 293.47 | 293.90 | 6,785 | -3.43(-1.15%) |
Mar 02, 2015 | 294.63 | 297.87 | 292.65 | 297.33 | 22,755 | +3.43(+1.17%) |
Feb 27, 2015 | 293.90 | 293.90 | 293.90 | 293.90 | 1,339 | -0.57(-0.19%) |
Feb 26, 2015 | 294.47 | 294.47 | 294.47 | 294.47 | 970 | -2.50(-0.84%) |
Feb 25, 2015 | 292.28 | 296.98 | 292.28 | 296.98 | 1,219 | +6.66(+2.30%) |
Feb 24, 2015 | 293.00 | 293.00 | 290.31 | 290.31 | 1,001 | -0.15(-0.05%) |
Feb 23, 2015 | 286.67 | 292.41 | 286.67 | 290.47 | 1,721 | +3.79(+1.32%) |
Feb 20, 2015 | 299.99 | 300.24 | 284.87 | 286.68 | 5,026 | -10.45(-3.52%) |
Feb 18, 2015 | 297.13 | 297.13 | 297.13 | 297.13 | 1,116 | -3.93(-1.30%) |
Feb 17, 2015 | 303.88 | 303.88 | 301.06 | 301.06 | 2,495 | +0.13(+0.04%) |
Feb 13, 2015 | 304.94 | 300.93 | 300.93 | 300.93 | 14,928 | -2.58(-0.85%) |
Feb 12, 2015 | 305.12 | 307.03 | 303.51 | 303.51 | 7,616 | -0.57(-0.19%) |
Feb 11, 2015 | 304.08 | 304.08 | 304.08 | 304.08 | 521 | -2.25(-0.74%) |
Feb 10, 2015 | 302.95 | 307.47 | 302.95 | 306.33 | 2,894 | +0.67(+0.22%) |
Feb 09, 2015 | 308.37 | 308.37 | 305.66 | 305.66 | 1,582 | -1.77(-0.58%) |
Feb 06, 2015 | 302.97 | 307.47 | 302.83 | 307.43 | 6,477 | +3.23(+1.06%) |
Feb 05, 2015 | 302.95 | 304.89 | 302.95 | 304.20 | 1,877 | +1.21(+0.40%) |
Feb 04, 2015 | 303.06 | 303.06 | 302.95 | 302.99 | 3,178 | -0.14(-0.05%) |
Feb 03, 2015 | 304.29 | 306.00 | 301.22 | 303.14 | 4,220 | -3.83(-1.25%) |