Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 285.46 | 288.06 | 285.41 | 285.41 | 494 | +1.01(+0.36%) |
Apr 29, 2015 | 288.39 | 288.39 | 284.40 | 284.40 | 1,611 | -3.68(-1.28%) |
Apr 28, 2015 | 285.31 | 288.08 | 285.31 | 288.08 | 40 | -2.33(-0.80%) |
Apr 27, 2015 | 291.78 | 293.73 | 290.16 | 290.41 | 585 | +1.14(+0.39%) |
Apr 24, 2015 | 289.36 | 289.36 | 289.27 | 289.27 | 2,197 | -0.73(-0.25%) |
Apr 23, 2015 | 290.00 | 290.00 | 290.00 | 290.00 | 4,514 | +0.95(+0.33%) |
Apr 22, 2015 | 289.05 | 289.05 | 286.94 | 289.05 | 381 | -0.09(-0.03%) |
Apr 21, 2015 | 286.92 | 289.14 | 286.92 | 289.14 | 590 | +1.92(+0.67%) |
Apr 20, 2015 | 287.22 | 287.22 | 287.22 | 287.22 | 100 | +2.74(+0.96%) |
Apr 17, 2015 | 284.03 | 284.48 | 283.00 | 284.48 | 766 | -2.52(-0.88%) |
Apr 16, 2015 | 285.69 | 287.00 | 285.69 | 287.00 | 266 | -0.07(-0.02%) |
Apr 15, 2015 | 284.03 | 287.07 | 284.03 | 287.07 | 273 | +3.08(+1.08%) |
Apr 14, 2015 | 284.35 | 285.61 | 283.99 | 283.99 | 333 | +1.06(+0.37%) |
Apr 13, 2015 | 282.84 | 284.02 | 282.74 | 282.93 | 5,238 | -1.77(-0.62%) |
Apr 10, 2015 | 283.48 | 284.70 | 283.48 | 284.70 | 1,071 | +1.22(+0.43%) |
Apr 09, 2015 | 283.00 | 283.48 | 281.90 | 283.48 | 255 | +0.60(+0.21%) |
Apr 08, 2015 | 282.45 | 282.88 | 282.45 | 282.88 | 106 | +0.98(+0.35%) |
Apr 07, 2015 | 284.28 | 284.28 | 281.90 | 281.90 | 228 | +4.44(+1.60%) |
Apr 06, 2015 | 277.46 | 277.46 | 277.46 | 277.46 | 114 | -1.44(-0.52%) |
Apr 02, 2015 | 278.90 | 278.90 | 278.90 | 0 | +2.90(+1.05%) | |
Apr 01, 2015 | 275.95 | 276.40 | 275.65 | 276.00 | 4,446 | +1.20(+0.44%) |
Mar 31, 2015 | 275.44 | 275.44 | 274.80 | 274.80 | 8,644 | -0.75(-0.27%) |
Mar 30, 2015 | 273.40 | 275.55 | 273.40 | 275.55 | 65 | +2.56(+0.94%) |
Mar 27, 2015 | 274.65 | 276.13 | 272.99 | 272.99 | 538 | -2.26(-0.82%) |
Mar 26, 2015 | 273.78 | 275.25 | 273.78 | 275.25 | 29,386 | -4.75(-1.70%) |
Mar 25, 2015 | 282.02 | 282.02 | 280.00 | 280.00 | 449 | -2.86(-1.01%) |
Mar 24, 2015 | 284.11 | 285.35 | 282.86 | 282.86 | 160 | +0.60(+0.21%) |
Mar 23, 2015 | 282.26 | 283.50 | 282.26 | 282.26 | 345 | +2.25(+0.80%) |
Mar 20, 2015 | 279.79 | 281.52 | 279.79 | 280.01 | 744 | +6.01(+2.19%) |
Mar 19, 2015 | 273.14 | 274.30 | 272.93 | 274.00 | 6,386 | +3.32(+1.23%) |
Mar 18, 2015 | 265.72 | 274.00 | 265.72 | 270.68 | 208 | +5.39(+2.03%) |
Mar 17, 2015 | 262.67 | 265.29 | 262.67 | 265.29 | 156 | +0.44(+0.17%) |
Mar 16, 2015 | 262.77 | 264.89 | 262.76 | 264.85 | 370 | +0.90(+0.34%) |
Mar 13, 2015 | 263.95 | 263.95 | 263.95 | 263.95 | 93 | +1.48(+0.56%) |
Mar 12, 2015 | 259.95 | 264.64 | 259.95 | 262.47 | 528 | +5.27(+2.05%) |
Mar 11, 2015 | 259.78 | 259.78 | 257.20 | 257.20 | 6,020 | -3.88(-1.49%) |
Mar 10, 2015 | 260.30 | 261.08 | 259.04 | 261.08 | 45,530 | +0.83(+0.32%) |
Mar 09, 2015 | 263.00 | 263.57 | 260.25 | 260.25 | 1,636 | -2.19(-0.83%) |
Mar 06, 2015 | 265.27 | 266.14 | 262.44 | 262.44 | 2,139 | -0.91(-0.35%) |
Mar 05, 2015 | 263.90 | 263.90 | 261.99 | 263.35 | 3,262 | -9.17(-3.36%) |
Mar 04, 2015 | 270.72 | 272.52 | 269.85 | 272.52 | 295 | +0.26(+0.10%) |
Mar 03, 2015 | 274.55 | 274.55 | 270.55 | 272.26 | 1,307 | +4.01(+1.49%) |
Mar 02, 2015 | 271.40 | 273.45 | 268.25 | 268.25 | 4,896 | -2.79(-1.03%) |
Feb 27, 2015 | 272.35 | 273.30 | 271.04 | 271.04 | 20 | +0.04(+0.01%) |
Feb 26, 2015 | 270.75 | 271.75 | 270.75 | 271.00 | 517 | -0.39(-0.14%) |
Feb 25, 2015 | 271.39 | 270.05 | 271.39 | 9,505 | +1.39(+0.51%) | |
Feb 24, 2015 | 270.25 | 271.26 | 270.00 | 270.00 | 4,704 | -3.39(-1.24%) |
Feb 23, 2015 | 273.15 | 274.10 | 273.15 | 273.39 | 226 | -1.51(-0.55%) |
Feb 20, 2015 | 271.66 | 274.90 | 271.55 | 274.90 | 750 | +4.35(+1.61%) |
Feb 19, 2015 | 271.09 | 271.09 | 268.48 | 270.55 | 417 | +3.67(+1.38%) |
Feb 18, 2015 | 268.00 | 268.00 | 265.90 | 266.88 | 662 | -1.12(-0.42%) |
Feb 17, 2015 | 268.14 | 268.22 | 266.95 | 268.00 | 414 | +7.51(+2.88%) |
Feb 13, 2015 | 260.49 | 260.49 | 260.49 | 0 | -1.15(-0.44%) | |
Feb 12, 2015 | 259.35 | 261.64 | 259.30 | 261.64 | 1,819 | -0.36(-0.14%) |
Feb 11, 2015 | 261.40 | 262.00 | 261.15 | 262.00 | 1,133 | -3.00(-1.13%) |
Feb 10, 2015 | 265.19 | 265.39 | 264.14 | 265.00 | 171,276 | +0.66(+0.25%) |
Feb 09, 2015 | 266.85 | 266.85 | 264.34 | 264.34 | 94,964 | -7.87(-2.89%) |
Feb 06, 2015 | 270.65 | 272.21 | 270.05 | 272.21 | 46 | +0.25(+0.09%) |
Feb 05, 2015 | 271.10 | 271.96 | 269.29 | 271.96 | 53,390 | -0.75(-0.28%) |
Feb 04, 2015 | 273.90 | 274.51 | 272.71 | 272.71 | 44,026 | +3.81(+1.42%) |
Feb 03, 2015 | 267.00 | 268.90 | 266.65 | 268.90 | 408 | -0.39(-0.14%) |