Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 248.59 | 238.55 | 243.98 | 8,180 | -3.71(-1.50%) | |
Mar 30, 2015 | 248.86 | 236.52 | 247.69 | 7,880 | +5.50(+2.27%) | |
Mar 29, 2015 | 252.96 | 239.96 | 242.19 | 6,679 | -10.12(-4.01%) | |
Mar 28, 2015 | 253.83 | 247.17 | 252.31 | 5,943 | +4.22(+1.70%) | |
Mar 27, 2015 | 250.52 | 245.12 | 248.09 | 5,848 | -1.37(-0.55%) | |
Mar 26, 2015 | 253.75 | 244.91 | 249.46 | 8,403 | +1.78(+0.72%) | |
Mar 25, 2015 | 250.00 | 236.40 | 247.68 | 13,448 | +0.75(+0.30%) | |
Mar 24, 2015 | 266.52 | 241.84 | 246.93 | 18,536 | -18.91(-7.11%) | |
Mar 23, 2015 | 270.07 | 259.50 | 265.84 | 8,900 | -3.21(-1.19%) | |
Mar 22, 2015 | 272.00 | 259.24 | 269.05 | 5,710 | +9.25(+3.56%) | |
Mar 21, 2015 | 262.62 | 256.25 | 259.80 | 4,622 | -2.29(-0.87%) | |
Mar 20, 2015 | 265.27 | 257.00 | 262.09 | 5,683 | +0.08(+0.03%) | |
Mar 19, 2015 | 265.95 | 249.00 | 262.01 | 15,539 | +4.72(+1.83%) | |
Mar 18, 2015 | 284.48 | 249.02 | 257.29 | 21,120 | -27.17(-9.55%) | |
Mar 17, 2015 | 292.99 | 281.90 | 284.46 | 6,470 | -5.38(-1.86%) | |
Mar 16, 2015 | 294.26 | 285.78 | 289.84 | 6,474 | +3.44(+1.20%) | |
Mar 15, 2015 | 287.75 | 281.42 | 286.40 | 2,426 | +3.70(+1.31%) | |
Mar 14, 2015 | 287.69 | 280.46 | 282.70 | 5,608 | -1.58(-0.56%) | |
Mar 13, 2015 | 295.84 | 282.99 | 284.28 | 9,377 | -11.28(-3.82%) | |
Mar 12, 2015 | 297.95 | 289.00 | 295.56 | 8,149 | +0.41(+0.14%) | |
Mar 11, 2015 | 296.74 | 285.83 | 295.15 | 6,785 | +4.94(+1.70%) | |
Mar 10, 2015 | 296.80 | 283.96 | 290.21 | 12,858 | +3.21(+1.12%) | |
Mar 09, 2015 | 289.00 | 274.17 | 287.00 | 11,984 | +12.11(+4.41%) | |
Mar 08, 2015 | 277.59 | 271.12 | 274.89 | 4,554 | -0.70(-0.25%) | |
Mar 07, 2015 | 279.48 | 270.00 | 275.59 | 5,605 | +2.33(+0.85%) | |
Mar 06, 2015 | 276.46 | 269.00 | 273.26 | 6,996 | -0.54(-0.20%) | |
Mar 05, 2015 | 280.50 | 262.20 | 273.80 | 11,360 | +3.97(+1.47%) | |
Mar 04, 2015 | 283.88 | 264.94 | 269.83 | 14,280 | -9.93(-3.55%) | |
Mar 03, 2015 | 284.95 | 265.89 | 279.76 | 22,261 | +5.66(+2.06%) | |
Mar 02, 2015 | 275.00 | 254.42 | 274.10 | 17,155 | +18.29(+7.15%) | |
Mar 01, 2015 | 260.25 | 245.00 | 255.81 | 9,221 | +2.83(+1.12%) | |
Feb 28, 2015 | 254.56 | 245.20 | 252.98 | 5,618 | -0.08(-0.03%) | |
Feb 27, 2015 | 256.15 | 236.16 | 253.06 | 22,016 | +16.36(+6.91%) | |
Feb 26, 2015 | 238.55 | 234.01 | 236.70 | 5,556 | -1.30(-0.55%) | |
Feb 25, 2015 | 240.98 | 236.00 | 238.00 | 3,704 | -1.69(-0.71%) | |
Feb 24, 2015 | 240.97 | 236.07 | 239.69 | 5,151 | +0.70(+0.29%) | |
Feb 23, 2015 | 241.00 | 232.05 | 238.99 | 6,316 | +2.31(+0.98%) | |
Feb 22, 2015 | 247.42 | 232.48 | 236.68 | 7,756 | -9.19(-3.74%) | |
Feb 21, 2015 | 247.80 | 244.00 | 245.87 | 3,008 | -0.22(-0.09%) | |
Feb 20, 2015 | 249.32 | 239.41 | 246.09 | 9,483 | +3.39(+1.40%) | |
Feb 19, 2015 | 245.01 | 235.59 | 242.70 | 8,613 | +6.91(+2.93%) | |
Feb 18, 2015 | 247.00 | 232.01 | 235.79 | 12,900 | -9.36(-3.82%) | |
Feb 17, 2015 | 248.78 | 232.01 | 245.15 | 13,077 | +8.60(+3.64%) | |
Feb 16, 2015 | 241.23 | 229.20 | 236.55 | 12,321 | +2.54(+1.09%) | |
Feb 15, 2015 | 267.92 | 227.75 | 234.01 | 29,549 | -23.65(-9.18%) | |
Feb 14, 2015 | 259.31 | 236.50 | 257.66 | 19,463 | +20.80(+8.78%) | |
Feb 13, 2015 | 242.35 | 221.37 | 236.86 | 21,560 | +14.40(+6.47%) | |
Feb 12, 2015 | 223.09 | 218.01 | 222.46 | 6,793 | +3.34(+1.52%) | |
Feb 11, 2015 | 223.43 | 217.99 | 219.12 | 10,690 | -1.83(-0.83%) | |
Feb 10, 2015 | 222.00 | 215.00 | 220.95 | 6,862 | +0.25(+0.11%) | |
Feb 09, 2015 | 225.99 | 215.00 | 220.70 | 19,479 | -3.49(-1.56%) | |
Feb 08, 2015 | 232.89 | 217.28 | 224.19 | 13,736 | -3.44(-1.51%) | |
Feb 07, 2015 | 231.14 | 220.93 | 227.63 | 9,843 | +5.38(+2.42%) | |
Feb 06, 2015 | 225.86 | 210.59 | 222.25 | 10,866 | +5.25(+2.42%) | |
Feb 05, 2015 | 229.00 | 210.43 | 217.00 | 12,986 | -10.00(-4.41%) | |
Feb 04, 2015 | 231.00 | 220.02 | 227.00 | 14,940 | -0.18(-0.08%) | |
Feb 03, 2015 | 244.39 | 223.79 | 227.18 | 17,894 | -11.31(-4.74%) | |
Feb 02, 2015 | 241.98 | 221.79 | 238.49 | 15,206 | +11.51(+5.07%) | |
Feb 01, 2015 | 233.00 | 208.48 | 226.98 | 18,890 | +7.76(+3.54%) | |
Jan 31, 2015 | 234.80 | 215.75 | 219.22 | 19,697 | -13.58(-5.83%) | |
Jan 30, 2015 | 244.98 | 227.26 | 232.80 | 19,838 | -1.94(-0.83%) | |
Jan 29, 2015 | 242.18 | 220.00 | 234.74 | 26,303 | -1.11(-0.47%) | |
Jan 28, 2015 | 266.45 | 225.91 | 235.85 | 27,595 | -26.66(-10.16%) | |
Jan 27, 2015 | 278.51 | 243.10 | 262.51 | 21,293 | -6.99(-2.59%) | |
Jan 26, 2015 | 309.90 | 253.78 | 269.50 | 56,078 | +12.62(+4.91%) | |
Jan 25, 2015 | 257.00 | 241.33 | 256.88 | 28,544 | +6.89(+2.76%) | |
Jan 24, 2015 | 249.99 | 230.03 | 249.99 | 13,636 | +16.96(+7.28%) | |
Jan 23, 2015 | 240.00 | 225.55 | 233.03 | 15,246 | +0.03(+0.01%) | |
Jan 22, 2015 | 239.00 | 226.01 | 233.00 | 25,871 | +4.41(+1.93%) | |
Jan 21, 2015 | 228.90 | 205.00 | 228.59 | 22,805 | +17.43(+8.25%) | |
Jan 20, 2015 | 217.73 | 201.98 | 211.16 | 14,239 | -6.62(-3.04%) | |
Jan 19, 2015 | 220.94 | 207.70 | 217.78 | 12,799 | +7.73(+3.68%) | |
Jan 18, 2015 | 222.00 | 195.02 | 210.05 | 18,336 | +9.95(+4.97%) | |
Jan 17, 2015 | 212.84 | 192.17 | 200.10 | 19,933 | -6.49(-3.14%) | |
Jan 16, 2015 | 223.15 | 198.04 | 206.59 | 34,657 | -6.76(-3.17%) | |
Jan 15, 2015 | 233.90 | 164.00 | 213.35 | 86,142 | +47.36(+28.53%) | |
Jan 14, 2015 | 230.89 | 152.40 | 165.99 | 123,762 | -55.11(-24.93%) | |
Jan 13, 2015 | 268.72 | 216.00 | 221.10 | 57,721 | -47.16(-17.58%) | |
Jan 12, 2015 | 272.43 | 262.08 | 268.26 | 11,923 | -1.10(-0.41%) | |
Jan 11, 2015 | 280.94 | 265.01 | 269.36 | 11,100 | -6.14(-2.23%) | |
Jan 10, 2015 | 295.00 | 271.03 | 275.50 | 30,059 | -19.41(-6.58%) | |
Jan 09, 2015 | 305.00 | 272.45 | 294.91 | 9,189 | +18.11(+6.54%) | |
Jan 05, 2015 | 276.80 | 276.80 | 276.80 | 0 | +12.18(+4.60%) | |
Jan 04, 2015 | 289.81 | 255.00 | 264.62 | 42,648 | -21.37(-7.47%) | |
Jan 03, 2015 | 316.58 | 285.00 | 285.99 | 20,360 | -30.52(-9.64%) | |
Jan 02, 2015 | 317.01 | 311.96 | 316.51 | 3,489 | +0.20(+0.06%) |