Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 329.80 | 333.40 | 324.80 | 326.00 | 52,658 | -4.40(-1.33%) |
Apr 29, 2015 | 340.40 | 340.40 | 328.00 | 330.40 | 73,307 | -11.20(-3.28%) |
Apr 28, 2015 | 344.80 | 345.60 | 340.40 | 341.60 | 24,134 | -2.60(-0.76%) |
Apr 27, 2015 | 353.00 | 353.20 | 341.60 | 344.20 | 52,970 | -7.60(-2.16%) |
Apr 24, 2015 | 348.40 | 355.00 | 347.40 | 351.80 | 70,884 | +3.40(+0.98%) |
Apr 23, 2015 | 346.40 | 351.20 | 345.20 | 348.40 | 46,524 | +1.80(+0.52%) |
Apr 22, 2015 | 345.60 | 350.20 | 343.40 | 346.60 | 61,785 | +0.80(+0.23%) |
Apr 21, 2015 | 345.00 | 347.20 | 342.80 | 345.80 | 37,637 | +2.40(+0.70%) |
Apr 20, 2015 | 341.80 | 344.40 | 334.20 | 343.40 | 68,959 | +4.60(+1.36%) |
Apr 17, 2015 | 345.60 | 346.00 | 336.80 | 338.80 | 83,057 | -9.40(-2.70%) |
Apr 16, 2015 | 344.20 | 349.00 | 340.60 | 348.20 | 66,294 | +5.20(+1.52%) |
Apr 15, 2015 | 339.00 | 344.20 | 339.00 | 343.00 | 52,789 | +6.40(+1.90%) |
Apr 14, 2015 | 341.80 | 341.80 | 335.00 | 336.60 | 44,911 | -5.80(-1.69%) |
Apr 13, 2015 | 337.80 | 343.70 | 335.00 | 342.40 | 63,043 | +3.40(+1.00%) |
Apr 10, 2015 | 333.80 | 341.00 | 330.20 | 339.00 | 77,104 | +6.00(+1.80%) |
Apr 09, 2015 | 331.00 | 333.80 | 326.80 | 333.00 | 38,379 | +2.20(+0.67%) |
Apr 08, 2015 | 330.20 | 334.00 | 329.32 | 330.80 | 29,988 | +1.20(+0.36%) |
Apr 07, 2015 | 333.00 | 334.42 | 329.40 | 329.60 | 19,457 | -3.40(-1.02%) |
Apr 06, 2015 | 331.80 | 336.80 | 331.00 | 333.00 | 38,638 | +0.80(+0.24%) |
Apr 02, 2015 | 333.20 | 332.20 | 332.20 | 332.20 | 58,705 | -0.40(-0.12%) |
Apr 01, 2015 | 331.00 | 334.00 | 328.04 | 332.60 | 53,961 | +2.00(+0.60%) |
Mar 31, 2015 | 334.40 | 335.20 | 329.60 | 330.60 | 68,377 | +1.20(+0.36%) |
Mar 30, 2015 | 325.60 | 333.60 | 325.60 | 329.40 | 61,842 | +5.60(+1.73%) |
Mar 27, 2015 | 323.00 | 328.20 | 320.80 | 323.80 | 39,968 | -0.20(-0.06%) |
Mar 26, 2015 | 324.40 | 328.00 | 322.80 | 324.00 | 34,336 | -1.60(-0.49%) |
Mar 25, 2015 | 334.00 | 335.80 | 325.40 | 325.60 | 44,543 | -8.80(-2.63%) |
Mar 24, 2015 | 333.40 | 339.00 | 333.00 | 334.40 | 45,050 | +2.00(+0.60%) |
Mar 23, 2015 | 329.40 | 339.00 | 327.20 | 332.40 | 59,973 | +2.40(+0.73%) |
Mar 20, 2015 | 333.40 | 335.80 | 328.00 | 330.00 | 86,901 | -3.00(-0.90%) |
Mar 19, 2015 | 329.40 | 333.60 | 329.40 | 333.00 | 52,500 | +4.20(+1.28%) |
Mar 18, 2015 | 326.40 | 329.20 | 324.00 | 328.80 | 68,310 | +2.00(+0.61%) |
Mar 17, 2015 | 331.80 | 331.80 | 326.40 | 326.80 | 68,445 | -5.00(-1.51%) |
Mar 16, 2015 | 327.00 | 333.80 | 325.80 | 331.80 | 110,875 | +7.00(+2.16%) |
Mar 13, 2015 | 324.60 | 327.00 | 321.60 | 324.80 | 103,743 | +1.80(+0.56%) |
Mar 12, 2015 | 312.20 | 324.80 | 309.99 | 323.00 | 196,722 | +13.60(+4.40%) |
Mar 11, 2015 | 315.20 | 321.00 | 303.00 | 309.40 | 246,561 | +10.40(+3.48%) |
Mar 10, 2015 | 280.60 | 300.00 | 279.40 | 299.00 | 237,453 | +17.20(+6.10%) |
Mar 09, 2015 | 278.00 | 283.00 | 276.80 | 281.80 | 83,137 | +5.20(+1.88%) |
Mar 06, 2015 | 275.40 | 279.20 | 275.00 | 276.60 | 33,535 | +0.60(+0.22%) |
Mar 05, 2015 | 276.40 | 277.20 | 273.60 | 276.00 | 27,864 | +0.80(+0.29%) |
Mar 04, 2015 | 271.80 | 277.40 | 270.80 | 275.20 | 58,488 | +2.00(+0.73%) |
Mar 03, 2015 | 274.60 | 275.60 | 270.90 | 273.20 | 50,791 | -2.40(-0.87%) |
Mar 02, 2015 | 276.60 | 277.20 | 272.80 | 275.60 | 54,722 | -0.80(-0.29%) |
Feb 27, 2015 | 271.80 | 277.40 | 270.60 | 276.40 | 41,914 | +4.60(+1.69%) |
Feb 26, 2015 | 272.20 | 273.00 | 269.80 | 271.80 | 38,640 | -1.40(-0.51%) |
Feb 25, 2015 | 271.40 | 275.00 | 270.00 | 273.20 | 38,041 | +1.00(+0.37%) |
Feb 24, 2015 | 278.00 | 280.60 | 272.00 | 272.20 | 51,625 | -5.00(-1.80%) |
Feb 23, 2015 | 284.40 | 284.40 | 274.00 | 277.20 | 65,788 | -7.20(-2.53%) |
Feb 20, 2015 | 286.40 | 287.40 | 283.40 | 284.40 | 29,445 | -2.20(-0.77%) |
Feb 19, 2015 | 286.80 | 290.00 | 285.40 | 286.60 | 51,031 | +0.00(+0.00%) |
Feb 18, 2015 | 295.60 | 297.00 | 285.60 | 286.60 | 37,460 | -2.80(-0.97%) |
Feb 17, 2015 | 292.20 | 292.20 | 288.00 | 289.40 | 32,961 | -2.80(-0.96%) |
Feb 13, 2015 | 284.60 | 292.20 | 292.20 | 292.20 | 60,660 | +6.60(+2.31%) |
Feb 12, 2015 | 286.20 | 286.20 | 280.00 | 285.60 | 41,892 | +1.60(+0.56%) |
Feb 11, 2015 | 284.00 | 286.60 | 280.00 | 284.00 | 45,706 | +0.60(+0.21%) |
Feb 10, 2015 | 279.20 | 283.60 | 278.40 | 283.40 | 66,941 | +5.60(+2.02%) |
Feb 09, 2015 | 278.00 | 280.60 | 275.60 | 277.80 | 37,561 | -0.80(-0.29%) |
Feb 06, 2015 | 275.60 | 281.40 | 275.00 | 278.60 | 51,294 | +3.20(+1.16%) |
Feb 05, 2015 | 271.40 | 277.40 | 269.60 | 275.40 | 52,704 | +4.80(+1.77%) |
Feb 04, 2015 | 273.60 | 275.80 | 268.20 | 270.60 | 55,585 | +3.20(+1.20%) |
Feb 03, 2015 | 260.20 | 268.30 | 259.20 | 267.40 | 64,351 | +8.40(+3.24%) |