Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 277.55 | 280.16 | 275.62 | 275.75 | 582,440 | -3.49(-1.25%) |
Mar 30, 2015 | 276.17 | 280.86 | 276.17 | 279.24 | 709,065 | +3.96(+1.44%) |
Mar 27, 2015 | 271.31 | 275.48 | 270.78 | 275.29 | 375,300 | +3.81(+1.40%) |
Mar 26, 2015 | 269.74 | 272.48 | 266.80 | 271.48 | 338,141 | +1.30(+0.48%) |
Mar 25, 2015 | 273.81 | 274.72 | 270.12 | 270.18 | 552,646 | -3.68(-1.34%) |
Mar 24, 2015 | 273.97 | 275.26 | 272.58 | 273.85 | 451,803 | -0.41(-0.15%) |
Mar 23, 2015 | 273.46 | 275.69 | 271.32 | 274.26 | 490,296 | +0.19(+0.07%) |
Mar 20, 2015 | 272.90 | 275.10 | 271.45 | 274.08 | 550,587 | +1.91(+0.70%) |
Mar 19, 2015 | 271.25 | 273.06 | 268.92 | 272.17 | 406,471 | -0.24(-0.09%) |
Mar 18, 2015 | 268.41 | 273.69 | 267.89 | 272.41 | 461,587 | +3.49(+1.30%) |
Mar 17, 2015 | 267.57 | 269.71 | 264.26 | 268.92 | 337,425 | -0.38(-0.14%) |
Mar 16, 2015 | 264.84 | 270.14 | 264.41 | 269.30 | 503,840 | +4.79(+1.81%) |
Mar 13, 2015 | 263.77 | 266.81 | 261.98 | 264.51 | 327,848 | +0.67(+0.25%) |
Mar 12, 2015 | 258.26 | 264.79 | 258.26 | 263.84 | 359,450 | +5.98(+2.32%) |
Mar 11, 2015 | 255.10 | 258.31 | 254.94 | 257.86 | 300,800 | +2.52(+0.99%) |
Mar 10, 2015 | 257.46 | 258.97 | 255.10 | 255.34 | 392,351 | -5.45(-2.09%) |
Mar 09, 2015 | 259.45 | 262.20 | 259.26 | 260.79 | 327,879 | +0.95(+0.37%) |
Mar 06, 2015 | 262.63 | 263.81 | 258.83 | 259.84 | 438,867 | -3.30(-1.26%) |
Mar 05, 2015 | 259.95 | 263.69 | 258.77 | 263.15 | 360,667 | +4.16(+1.61%) |
Mar 04, 2015 | 259.67 | 259.88 | 258.75 | 258.99 | 552,043 | -0.89(-0.34%) |
Mar 03, 2015 | 261.24 | 261.50 | 257.58 | 259.88 | 433,368 | -2.88(-1.09%) |
Mar 02, 2015 | 259.24 | 263.56 | 259.47 | 262.76 | 679,137 | +3.52(+1.36%) |
Feb 27, 2015 | 260.10 | 261.02 | 257.93 | 259.24 | 462,609 | -0.83(-0.32%) |
Feb 26, 2015 | 256.90 | 260.34 | 256.03 | 260.07 | 370,848 | +2.74(+1.06%) |
Feb 25, 2015 | 257.50 | 257.94 | 256.31 | 257.33 | 363,181 | +0.25(+0.10%) |
Feb 24, 2015 | 258.98 | 260.08 | 255.85 | 257.08 | 704,782 | -3.19(-1.23%) |
Feb 23, 2015 | 262.21 | 264.60 | 259.51 | 260.27 | 497,258 | -2.59(-0.98%) |
Feb 20, 2015 | 262.41 | 263.57 | 261.58 | 262.86 | 493,564 | +0.44(+0.17%) |
Feb 19, 2015 | 262.41 | 263.74 | 261.46 | 262.42 | 528,292 | -0.88(-0.33%) |
Feb 18, 2015 | 264.18 | 265.87 | 262.55 | 263.30 | 445,445 | -1.27(-0.48%) |
Feb 17, 2015 | 270.00 | 270.00 | 262.39 | 264.56 | 476,593 | -2.22(-0.83%) |
Feb 13, 2015 | 266.04 | 266.78 | 266.78 | 266.78 | 377,200 | +1.58(+0.60%) |
Feb 12, 2015 | 260.99 | 265.29 | 260.71 | 265.20 | 402,704 | +4.90(+1.88%) |
Feb 11, 2015 | 260.02 | 261.95 | 258.57 | 260.30 | 506,070 | +0.20(+0.08%) |
Feb 10, 2015 | 257.32 | 260.83 | 256.27 | 260.10 | 651,485 | +5.88(+2.31%) |
Feb 09, 2015 | 254.98 | 256.87 | 252.87 | 254.22 | 735,922 | -1.20(-0.47%) |
Feb 06, 2015 | 259.86 | 260.50 | 254.38 | 255.42 | 788,582 | -4.95(-1.90%) |
Feb 05, 2015 | 268.86 | 269.68 | 250.32 | 260.37 | 1,990,984 | -11.72(-4.31%) |
Feb 04, 2015 | 273.46 | 275.14 | 267.98 | 272.09 | 918,239 | -2.75(-1.00%) |
Feb 03, 2015 | 272.59 | 275.10 | 270.51 | 274.85 | 392,162 | +3.50(+1.29%) |
Feb 02, 2015 | 269.32 | 271.56 | 262.01 | 271.35 | 544,851 | +2.50(+0.93%) |
Jan 30, 2015 | 270.50 | 272.53 | 268.10 | 268.85 | 427,078 | -3.82(-1.40%) |
Jan 29, 2015 | 269.66 | 272.66 | 266.35 | 272.66 | 352,495 | +2.63(+0.98%) |
Jan 28, 2015 | 277.05 | 277.08 | 269.82 | 270.03 | 326,606 | -4.33(-1.58%) |
Jan 27, 2015 | 277.34 | 278.73 | 273.48 | 274.36 | 377,269 | -5.49(-1.96%) |
Jan 26, 2015 | 276.78 | 280.34 | 275.02 | 279.85 | 465,072 | +1.96(+0.71%) |
Jan 23, 2015 | 273.98 | 279.24 | 272.01 | 277.88 | 462,715 | +3.83(+1.40%) |
Jan 22, 2015 | 274.59 | 275.05 | 269.85 | 274.06 | 523,391 | -0.46(-0.17%) |
Jan 21, 2015 | 272.98 | 276.53 | 271.99 | 274.51 | 583,073 | +1.53(+0.56%) |
Jan 20, 2015 | 269.57 | 273.51 | 266.41 | 272.99 | 402,974 | +3.47(+1.29%) |
Jan 16, 2015 | 260.36 | 269.93 | 259.73 | 269.51 | 472,870 | +9.21(+3.54%) |
Jan 15, 2015 | 262.44 | 267.12 | 259.93 | 260.30 | 370,745 | -1.60(-0.61%) |
Jan 14, 2015 | 266.14 | 267.90 | 259.94 | 261.90 | 661,247 | -5.75(-2.15%) |
Jan 13, 2015 | 272.90 | 276.38 | 265.12 | 267.65 | 522,646 | -3.55(-1.31%) |
Jan 12, 2015 | 270.55 | 271.57 | 269.58 | 271.20 | 643,386 | +0.57(+0.21%) |
Jan 09, 2015 | 268.01 | 271.10 | 266.68 | 270.63 | 413,045 | +2.62(+0.98%) |
Jan 08, 2015 | 264.88 | 268.19 | 263.40 | 268.01 | 388,779 | +7.43(+2.85%) |
Jan 07, 2015 | 261.18 | 262.27 | 259.14 | 260.58 | 324,540 | +1.98(+0.77%) |
Jan 06, 2015 | 262.49 | 263.45 | 254.21 | 258.60 | 519,069 | -3.33(-1.27%) |
Jan 05, 2015 | 266.75 | 268.24 | 260.62 | 261.93 | 315,274 | -3.70(-1.39%) |