Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 290.73 | 292.81 | 287.61 | 288.88 | 848,227 | -2.17(-0.74%) |
Apr 29, 2015 | 298.15 | 300.67 | 290.37 | 291.05 | 1,236,823 | -8.88(-2.96%) |
Apr 28, 2015 | 293.82 | 300.03 | 293.82 | 299.92 | 498,563 | +4.73(+1.60%) |
Apr 27, 2015 | 297.33 | 299.03 | 294.62 | 295.19 | 446,927 | -0.86(-0.29%) |
Apr 24, 2015 | 295.86 | 296.77 | 293.52 | 296.05 | 448,155 | +0.83(+0.28%) |
Apr 23, 2015 | 292.50 | 295.72 | 291.25 | 295.22 | 545,096 | +1.92(+0.65%) |
Apr 22, 2015 | 292.97 | 294.66 | 290.04 | 293.30 | 569,395 | +1.58(+0.54%) |
Apr 21, 2015 | 295.02 | 295.19 | 291.39 | 291.72 | 565,129 | -1.74(-0.59%) |
Apr 20, 2015 | 292.10 | 294.43 | 291.65 | 293.46 | 524,746 | +3.42(+1.18%) |
Apr 17, 2015 | 293.44 | 295.28 | 288.26 | 290.04 | 1,006,413 | -5.38(-1.82%) |
Apr 16, 2015 | 300.45 | 300.67 | 289.22 | 295.42 | 1,136,953 | -3.56(-1.19%) |
Apr 15, 2015 | 297.17 | 299.47 | 296.43 | 298.98 | 895,370 | +2.38(+0.80%) |
Apr 14, 2015 | 293.57 | 297.01 | 291.38 | 296.59 | 732,819 | +3.15(+1.07%) |
Apr 13, 2015 | 293.65 | 296.07 | 293.41 | 293.44 | 530,432 | +0.19(+0.07%) |
Apr 10, 2015 | 295.69 | 296.06 | 292.12 | 293.25 | 438,895 | -1.65(-0.56%) |
Apr 09, 2015 | 293.69 | 295.10 | 291.85 | 294.90 | 494,744 | +1.44(+0.49%) |
Apr 08, 2015 | 293.73 | 294.84 | 291.67 | 293.46 | 717,313 | +0.87(+0.30%) |
Apr 07, 2015 | 291.11 | 294.40 | 290.78 | 292.59 | 565,349 | +1.30(+0.45%) |
Apr 06, 2015 | 288.02 | 292.99 | 286.98 | 291.29 | 435,103 | +0.46(+0.16%) |
Apr 02, 2015 | 288.39 | 290.83 | 290.83 | 290.83 | 443,210 | +3.04(+1.06%) |
Apr 01, 2015 | 289.33 | 291.25 | 287.21 | 287.79 | 748,271 | -2.60(-0.89%) |
Mar 31, 2015 | 290.68 | 292.21 | 289.48 | 290.39 | 538,168 | -1.79(-0.61%) |
Mar 30, 2015 | 288.21 | 293.39 | 288.21 | 292.18 | 593,396 | +5.13(+1.79%) |
Mar 27, 2015 | 287.21 | 288.72 | 285.95 | 287.05 | 487,486 | -0.41(-0.14%) |
Mar 26, 2015 | 286.34 | 289.57 | 285.76 | 287.46 | 526,216 | -1.40(-0.49%) |
Mar 25, 2015 | 293.60 | 295.32 | 288.74 | 288.86 | 493,215 | -4.11(-1.40%) |
Mar 24, 2015 | 296.32 | 296.81 | 292.97 | 292.97 | 570,407 | -4.15(-1.40%) |
Mar 23, 2015 | 299.98 | 302.27 | 296.88 | 297.13 | 570,707 | -3.42(-1.14%) |
Mar 20, 2015 | 294.18 | 301.30 | 294.02 | 300.55 | 858,725 | +6.90(+2.35%) |
Mar 19, 2015 | 298.45 | 298.81 | 292.99 | 293.65 | 797,720 | -6.20(-2.07%) |
Mar 18, 2015 | 296.84 | 302.41 | 294.84 | 299.85 | 750,526 | +2.78(+0.94%) |
Mar 17, 2015 | 296.10 | 298.56 | 294.90 | 297.07 | 669,691 | +0.14(+0.05%) |
Mar 16, 2015 | 294.22 | 297.45 | 293.47 | 296.93 | 619,527 | +5.03(+1.72%) |
Mar 13, 2015 | 292.89 | 293.67 | 289.08 | 291.89 | 657,348 | -0.77(-0.26%) |
Mar 12, 2015 | 286.23 | 292.84 | 286.23 | 292.67 | 597,636 | +8.18(+2.87%) |
Mar 11, 2015 | 283.49 | 285.62 | 283.07 | 284.49 | 585,464 | +1.76(+0.62%) |
Mar 10, 2015 | 286.74 | 287.93 | 282.63 | 282.73 | 669,286 | -6.67(-2.30%) |
Mar 09, 2015 | 290.09 | 292.08 | 288.56 | 289.39 | 654,269 | -0.70(-0.24%) |
Mar 06, 2015 | 293.32 | 298.09 | 289.60 | 290.09 | 678,741 | -3.55(-1.21%) |
Mar 05, 2015 | 293.69 | 294.86 | 291.58 | 293.64 | 461,164 | +0.64(+0.22%) |
Mar 04, 2015 | 292.94 | 294.41 | 291.47 | 293.01 | 467,466 | -1.86(-0.63%) |
Mar 03, 2015 | 295.35 | 296.43 | 292.65 | 294.86 | 543,567 | -2.18(-0.73%) |
Mar 02, 2015 | 293.10 | 297.25 | 290.30 | 297.04 | 605,741 | +3.94(+1.35%) |
Feb 27, 2015 | 295.94 | 297.38 | 293.06 | 293.10 | 889,847 | -2.84(-0.96%) |
Feb 26, 2015 | 295.75 | 297.51 | 294.54 | 295.94 | 503,863 | -0.71(-0.24%) |
Feb 25, 2015 | 298.08 | 298.80 | 296.36 | 296.65 | 561,939 | -1.73(-0.58%) |
Feb 24, 2015 | 298.06 | 299.77 | 297.50 | 298.38 | 572,372 | +1.33(+0.45%) |
Feb 23, 2015 | 297.63 | 298.29 | 294.89 | 297.05 | 562,134 | -0.17(-0.06%) |
Feb 20, 2015 | 296.49 | 298.03 | 294.46 | 297.21 | 981,179 | -0.77(-0.26%) |
Feb 19, 2015 | 297.25 | 299.42 | 296.75 | 297.98 | 632,385 | -0.20(-0.07%) |
Feb 18, 2015 | 300.29 | 300.79 | 297.33 | 298.18 | 739,074 | -1.95(-0.65%) |
Feb 17, 2015 | 299.48 | 302.11 | 298.13 | 300.13 | 1,422,378 | +3.39(+1.14%) |
Feb 13, 2015 | 295.83 | 296.74 | 296.74 | 296.74 | 701,665 | +0.91(+0.31%) |
Feb 12, 2015 | 291.98 | 296.28 | 291.98 | 295.83 | 564,543 | +3.93(+1.35%) |
Feb 11, 2015 | 291.62 | 293.75 | 289.84 | 291.90 | 584,611 | -0.61(-0.21%) |
Feb 10, 2015 | 288.03 | 293.59 | 287.51 | 292.50 | 921,192 | +7.73(+2.72%) |
Feb 09, 2015 | 284.11 | 286.13 | 283.16 | 284.77 | 510,794 | -1.23(-0.43%) |
Feb 06, 2015 | 285.86 | 289.98 | 284.20 | 286.00 | 828,383 | +2.85(+1.01%) |
Feb 05, 2015 | 278.04 | 283.94 | 277.78 | 283.15 | 942,324 | +6.35(+2.29%) |
Feb 04, 2015 | 273.46 | 279.61 | 272.21 | 276.81 | 690,235 | -1.71(-0.62%) |
Feb 03, 2015 | 274.66 | 278.88 | 274.66 | 278.52 | 830,402 | +4.19(+1.53%) |