Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 232.03 | 236.84 | 231.98 | 234.92 | 655,150 | -2.64(-1.11%) |
Mar 30, 2015 | 234.73 | 237.75 | 234.15 | 237.56 | 632,915 | +0.99(+0.42%) |
Mar 27, 2015 | 235.31 | 238.67 | 234.62 | 236.57 | 507,866 | +2.43(+1.04%) |
Mar 26, 2015 | 232.70 | 235.61 | 230.59 | 234.14 | 445,238 | -1.00(-0.43%) |
Mar 25, 2015 | 244.11 | 244.25 | 234.96 | 235.14 | 530,061 | -5.10(-2.12%) |
Mar 24, 2015 | 242.75 | 244.41 | 239.85 | 240.25 | 322,360 | -2.76(-1.13%) |
Mar 23, 2015 | 245.49 | 245.52 | 242.86 | 243.01 | 475,546 | -6.00(-2.41%) |
Mar 20, 2015 | 248.49 | 251.26 | 247.32 | 249.00 | 1,228,613 | +3.01(+1.23%) |
Mar 19, 2015 | 243.97 | 246.15 | 242.92 | 245.99 | 299,675 | +0.23(+0.09%) |
Mar 18, 2015 | 238.40 | 247.21 | 237.97 | 245.76 | 1,011,130 | +6.49(+2.71%) |
Mar 17, 2015 | 236.66 | 240.31 | 235.86 | 239.28 | 420,576 | -1.63(-0.68%) |
Mar 16, 2015 | 239.72 | 242.49 | 239.50 | 240.91 | 481,447 | +1.19(+0.50%) |
Mar 13, 2015 | 239.39 | 240.52 | 237.78 | 239.72 | 541,858 | +0.78(+0.32%) |
Mar 12, 2015 | 235.48 | 240.22 | 235.07 | 238.94 | 630,689 | +5.55(+2.38%) |
Mar 11, 2015 | 234.21 | 234.70 | 231.75 | 233.40 | 340,253 | +0.43(+0.18%) |
Mar 10, 2015 | 233.08 | 234.57 | 232.08 | 232.97 | 654,493 | -0.25(-0.11%) |
Mar 09, 2015 | 231.77 | 233.32 | 230.58 | 233.22 | 301,243 | +2.34(+1.01%) |
Mar 06, 2015 | 233.94 | 233.94 | 230.35 | 230.88 | 349,422 | -2.26(-0.97%) |
Mar 05, 2015 | 233.75 | 234.31 | 232.42 | 233.15 | 329,916 | -1.55(-0.66%) |
Mar 04, 2015 | 235.05 | 235.99 | 233.04 | 234.69 | 628,987 | +0.72(+0.31%) |
Mar 03, 2015 | 234.16 | 234.66 | 231.92 | 233.97 | 512,621 | +2.43(+1.05%) |
Mar 02, 2015 | 235.39 | 235.63 | 230.04 | 231.54 | 862,051 | -5.38(-2.27%) |
Feb 27, 2015 | 238.86 | 240.19 | 236.06 | 236.92 | 550,316 | -5.81(-2.39%) |
Feb 26, 2015 | 240.73 | 243.77 | 239.95 | 242.72 | 1,158,654 | +2.68(+1.12%) |
Feb 25, 2015 | 234.21 | 241.94 | 233.97 | 240.04 | 1,015,141 | +7.32(+3.15%) |
Feb 24, 2015 | 233.61 | 234.89 | 231.99 | 232.72 | 564,377 | -2.85(-1.21%) |
Feb 23, 2015 | 233.03 | 237.45 | 232.49 | 235.57 | 623,741 | +3.17(+1.37%) |
Feb 20, 2015 | 230.49 | 232.60 | 227.60 | 232.39 | 585,604 | -0.34(-0.15%) |
Feb 19, 2015 | 232.75 | 234.12 | 231.91 | 232.74 | 463,558 | -0.70(-0.30%) |
Feb 18, 2015 | 232.11 | 233.79 | 230.59 | 233.43 | 658,562 | +0.05(+0.02%) |
Feb 17, 2015 | 229.66 | 234.85 | 229.44 | 233.38 | 543,539 | -1.49(-0.63%) |
Feb 13, 2015 | 228.98 | 234.87 | 234.87 | 234.87 | 984,927 | +5.98(+2.61%) |
Feb 12, 2015 | 221.34 | 229.22 | 220.88 | 228.89 | 1,913,390 | +15.21(+7.12%) |
Feb 11, 2015 | 213.36 | 214.59 | 211.69 | 213.68 | 904,885 | +1.91(+0.90%) |
Feb 10, 2015 | 211.59 | 212.89 | 211.27 | 211.77 | 784,220 | +0.45(+0.21%) |
Feb 09, 2015 | 212.88 | 213.83 | 210.58 | 211.32 | 933,435 | -7.75(-3.54%) |
Feb 06, 2015 | 218.73 | 220.65 | 217.44 | 219.06 | 937,860 | -4.64(-2.08%) |
Feb 05, 2015 | 221.87 | 224.10 | 221.18 | 223.71 | 621,226 | +4.25(+1.94%) |
Feb 04, 2015 | 219.85 | 221.05 | 217.93 | 219.46 | 838,226 | -3.26(-1.46%) |
Feb 03, 2015 | 219.02 | 223.29 | 217.41 | 222.72 | 2,288,162 | +5.31(+2.44%) |
Feb 02, 2015 | 217.16 | 217.48 | 214.51 | 217.41 | 949,531 | +2.67(+1.24%) |
Jan 30, 2015 | 216.92 | 217.48 | 213.50 | 214.74 | 714,206 | -2.85(-1.31%) |
Jan 29, 2015 | 218.37 | 218.38 | 215.38 | 217.59 | 752,657 | +2.66(+1.24%) |
Jan 28, 2015 | 218.29 | 218.59 | 214.49 | 214.92 | 626,933 | -1.52(-0.70%) |
Jan 27, 2015 | 213.89 | 217.66 | 213.60 | 216.44 | 634,165 | +0.42(+0.19%) |
Jan 26, 2015 | 216.44 | 216.78 | 213.81 | 216.02 | 1,746,307 | +4.45(+2.10%) |
Jan 23, 2015 | 212.81 | 213.41 | 210.91 | 211.57 | 463,807 | +2.22(+1.06%) |
Jan 22, 2015 | 208.41 | 210.48 | 207.57 | 209.35 | 1,089,774 | -3.15(-1.48%) |
Jan 21, 2015 | 213.56 | 213.70 | 210.96 | 212.50 | 482,533 | -0.09(-0.04%) |
Jan 20, 2015 | 213.42 | 213.50 | 210.03 | 212.59 | 874,691 | +1.82(+0.86%) |
Jan 16, 2015 | 207.94 | 211.05 | 206.57 | 210.77 | 999,984 | +4.09(+1.98%) |
Jan 15, 2015 | 206.74 | 207.70 | 204.64 | 206.68 | 818,595 | +4.35(+2.15%) |
Jan 14, 2015 | 200.22 | 202.57 | 199.31 | 202.33 | 1,405,287 | +0.91(+0.45%) |
Jan 13, 2015 | 206.70 | 207.13 | 200.00 | 201.41 | 1,404,116 | -3.37(-1.65%) |
Jan 12, 2015 | 210.62 | 210.95 | 203.83 | 204.78 | 1,876,361 | -8.22(-3.86%) |
Jan 09, 2015 | 210.15 | 213.40 | 209.42 | 213.00 | 1,066,119 | +3.33(+1.59%) |
Jan 08, 2015 | 208.13 | 209.73 | 207.27 | 209.67 | 1,523,839 | +3.37(+1.63%) |
Jan 07, 2015 | 202.52 | 206.82 | 202.33 | 206.30 | 744,179 | +3.44(+1.69%) |
Jan 06, 2015 | 204.84 | 206.19 | 199.70 | 202.87 | 1,184,767 | +1.07(+0.53%) |
Jan 05, 2015 | 202.97 | 203.28 | 199.89 | 201.80 | 924,719 | -2.90(-1.42%) |