Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 02, 2015 | 302.95 | 306.96 | 302.95 | 306.96 | 3,294 | +4.02(+1.33%) |
Jan 30, 2015 | 304.98 | 304.98 | 302.95 | 302.95 | 2,844 | -2.31(-0.76%) |
Jan 29, 2015 | 303.04 | 305.64 | 303.04 | 305.25 | 1,523 | +2.25(+0.74%) |
Jan 28, 2015 | 302.96 | 307.47 | 302.95 | 303.00 | 6,585 | -3.76(-1.23%) |
Jan 27, 2015 | 302.95 | 307.11 | 302.95 | 306.76 | 3,017 | +0.30(+0.10%) |
Jan 26, 2015 | 303.18 | 306.46 | 302.95 | 306.46 | 5,135 | +2.60(+0.86%) |
Jan 23, 2015 | 303.92 | 304.76 | 302.96 | 303.86 | 4,695 | -1.62(-0.53%) |
Jan 22, 2015 | 306.56 | 306.56 | 302.95 | 305.48 | 4,418 | +1.63(+0.54%) |
Jan 21, 2015 | 310.18 | 310.18 | 302.95 | 303.85 | 3,681 | +0.90(+0.30%) |
Jan 20, 2015 | 306.11 | 306.11 | 302.95 | 302.95 | 2,072 | -0.08(-0.03%) |
Jan 16, 2015 | 303.82 | 305.19 | 302.95 | 303.03 | 4,913 | -4.34(-1.41%) |
Jan 15, 2015 | 302.95 | 308.33 | 302.95 | 307.37 | 3,316 | +4.32(+1.43%) |
Jan 14, 2015 | 302.95 | 308.37 | 302.95 | 303.05 | 2,189 | -4.41(-1.44%) |
Jan 13, 2015 | 304.94 | 307.46 | 302.95 | 307.46 | 3,455 | +3.14(+1.03%) |
Jan 12, 2015 | 302.95 | 305.62 | 302.95 | 304.32 | 1,454 | -1.33(-0.44%) |
Jan 09, 2015 | 304.03 | 305.65 | 304.03 | 305.65 | 1,890 | -1.76(-0.57%) |
Jan 08, 2015 | 307.42 | 307.42 | 307.42 | 307.42 | 690 | +2.15(+0.70%) |
Jan 07, 2015 | 307.46 | 310.54 | 305.26 | 305.26 | 1,828 | +1.95(+0.64%) |
Jan 06, 2015 | 309.69 | 309.69 | 302.95 | 303.31 | 4,146 | -5.06(-1.64%) |
Jan 05, 2015 | 307.48 | 308.37 | 305.43 | 308.37 | 53,714 | -0.85(-0.27%) |