Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 430.16 | 433.98 | 422.10 | 422.24 | 1,807,687 | -9.38(-2.17%) |
Mar 30, 2015 | 433.68 | 437.00 | 428.60 | 431.62 | 1,599,776 | +1.75(+0.41%) |
Mar 27, 2015 | 430.12 | 436.67 | 429.36 | 429.87 | 1,859,181 | +0.94(+0.22%) |
Mar 26, 2015 | 427.80 | 432.88 | 420.41 | 428.93 | 3,354,290 | -2.70(-0.63%) |
Mar 25, 2015 | 449.06 | 450.25 | 431.46 | 431.63 | 3,743,434 | -21.08(-4.66%) |
Mar 24, 2015 | 462.99 | 467.64 | 452.01 | 452.71 | 2,481,347 | -11.02(-2.38%) |
Mar 23, 2015 | 466.07 | 474.00 | 460.50 | 463.73 | 3,712,239 | -12.25(-2.57%) |
Mar 20, 2015 | 475.92 | 480.18 | 456.06 | 475.98 | 10,643,242 | +42.33(+9.76%) |
Mar 19, 2015 | 434.80 | 439.90 | 431.33 | 433.65 | 2,470,454 | +5.72(+1.34%) |
Mar 18, 2015 | 425.00 | 431.00 | 417.05 | 427.93 | 2,028,947 | +1.81(+0.42%) |
Mar 17, 2015 | 420.10 | 426.48 | 417.50 | 426.12 | 1,968,646 | +4.80(+1.14%) |
Mar 16, 2015 | 415.46 | 422.37 | 414.22 | 421.32 | 1,563,873 | +7.97(+1.93%) |
Mar 13, 2015 | 407.09 | 416.70 | 407.09 | 413.35 | 1,745,275 | +5.71(+1.40%) |
Mar 12, 2015 | 411.49 | 411.49 | 406.02 | 407.64 | 1,553,494 | -0.47(-0.12%) |
Mar 11, 2015 | 415.31 | 416.24 | 407.51 | 408.11 | 1,426,746 | -6.09(-1.47%) |
Mar 10, 2015 | 409.67 | 420.44 | 409.61 | 414.20 | 1,400,677 | -1.31(-0.32%) |
Mar 09, 2015 | 417.23 | 417.65 | 411.60 | 415.51 | 1,516,214 | -2.12(-0.51%) |
Mar 06, 2015 | 424.23 | 424.23 | 416.24 | 417.63 | 1,643,719 | -7.98(-1.87%) |
Mar 05, 2015 | 417.42 | 425.70 | 417.09 | 425.61 | 1,847,228 | +11.48(+2.77%) |
Mar 04, 2015 | 410.95 | 417.18 | 406.10 | 414.13 | 1,523,941 | +1.34(+0.32%) |
Mar 03, 2015 | 415.00 | 415.17 | 407.12 | 412.79 | 1,235,867 | -3.00(-0.72%) |
Mar 02, 2015 | 410.67 | 416.82 | 406.40 | 415.79 | 1,347,258 | +6.20(+1.51%) |
Feb 27, 2015 | 410.23 | 411.31 | 405.80 | 409.59 | 1,371,021 | -0.51(-0.12%) |
Feb 26, 2015 | 408.82 | 411.77 | 406.07 | 410.10 | 863,782 | +1.16(+0.28%) |
Feb 25, 2015 | 405.32 | 412.02 | 400.57 | 408.94 | 1,114,711 | +4.05(+1.00%) |
Feb 24, 2015 | 410.25 | 410.74 | 403.01 | 404.89 | 854,226 | -3.69(-0.90%) |
Feb 23, 2015 | 408.25 | 411.32 | 406.23 | 408.58 | 954,389 | +0.53(+0.13%) |
Feb 20, 2015 | 406.40 | 409.03 | 403.36 | 408.05 | 945,924 | +1.32(+0.32%) |
Feb 19, 2015 | 401.04 | 408.24 | 400.56 | 406.73 | 1,144,275 | +5.61(+1.40%) |
Feb 18, 2015 | 396.83 | 401.87 | 396.52 | 401.12 | 782,821 | +3.21(+0.81%) |
Feb 17, 2015 | 389.11 | 402.29 | 388.67 | 397.91 | 1,320,564 | +6.25(+1.60%) |
Feb 13, 2015 | 391.68 | 391.66 | 391.66 | 391.66 | 1,180,000 | -0.45(-0.11%) |
Feb 12, 2015 | 394.69 | 395.00 | 386.14 | 392.11 | 1,755,141 | +2.11(+0.54%) |
Feb 11, 2015 | 394.86 | 396.86 | 388.53 | 390.00 | 1,766,321 | -5.13(-1.30%) |
Feb 10, 2015 | 398.05 | 400.86 | 394.06 | 395.13 | 1,811,638 | -1.75(-0.44%) |
Feb 09, 2015 | 398.05 | 402.84 | 396.46 | 396.88 | 1,440,778 | -5.12(-1.27%) |
Feb 06, 2015 | 400.30 | 407.94 | 399.00 | 402.00 | 1,640,453 | +0.21(+0.05%) |
Feb 05, 2015 | 393.70 | 402.40 | 390.11 | 401.79 | 1,576,240 | +10.67(+2.73%) |
Feb 04, 2015 | 388.60 | 394.48 | 381.36 | 391.12 | 2,166,025 | -2.77(-0.70%) |
Feb 03, 2015 | 390.73 | 395.50 | 386.34 | 393.89 | 1,781,474 | +3.89(+1.00%) |
Feb 02, 2015 | 389.03 | 394.98 | 382.00 | 390.00 | 1,832,685 | +0.84(+0.22%) |
Jan 30, 2015 | 372.75 | 397.00 | 372.75 | 389.16 | 4,029,832 | +35.91(+10.17%) |
Jan 29, 2015 | 351.53 | 354.61 | 345.76 | 353.25 | 1,698,173 | +2.07(+0.59%) |
Jan 28, 2015 | 360.29 | 361.38 | 350.50 | 351.18 | 1,485,977 | -6.71(-1.87%) |
Jan 27, 2015 | 358.28 | 364.76 | 357.13 | 357.89 | 1,445,105 | -4.55(-1.26%) |
Jan 26, 2015 | 357.63 | 362.84 | 355.45 | 362.44 | 1,330,585 | +4.91(+1.37%) |
Jan 23, 2015 | 352.98 | 359.87 | 352.03 | 357.53 | 1,077,661 | +3.88(+1.10%) |
Jan 22, 2015 | 364.00 | 364.00 | 349.49 | 353.65 | 2,322,169 | -8.18(-2.26%) |
Jan 21, 2015 | 361.41 | 366.17 | 358.22 | 361.82 | 1,336,963 | -1.45(-0.40%) |
Jan 20, 2015 | 354.50 | 365.19 | 350.64 | 363.28 | 2,074,539 | +10.53(+2.99%) |
Jan 16, 2015 | 339.37 | 353.44 | 339.35 | 352.75 | 1,672,977 | +12.87(+3.79%) |
Jan 15, 2015 | 350.04 | 354.55 | 339.66 | 339.88 | 1,667,172 | -8.87(-2.54%) |
Jan 14, 2015 | 348.00 | 355.61 | 347.52 | 348.75 | 1,429,398 | -3.99(-1.13%) |
Jan 13, 2015 | 352.81 | 361.91 | 348.35 | 352.74 | 2,489,280 | +4.90(+1.41%) |
Jan 12, 2015 | 345.50 | 350.00 | 344.38 | 347.84 | 1,896,710 | +5.50(+1.61%) |
Jan 09, 2015 | 349.78 | 352.08 | 338.24 | 342.34 | 2,562,144 | -7.91(-2.26%) |
Jan 08, 2015 | 359.42 | 360.00 | 341.71 | 350.25 | 4,286,865 | -2.99(-0.85%) |
Jan 07, 2015 | 338.09 | 354.00 | 338.05 | 353.24 | 2,484,236 | +18.59(+5.56%) |
Jan 06, 2015 | 339.98 | 346.64 | 334.40 | 334.65 | 1,898,150 | -2.09(-0.62%) |
Jan 05, 2015 | 339.27 | 342.00 | 335.13 | 336.74 | 1,252,140 | -5.27(-1.54%) |