Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 225.28 | 229.66 | 222.78 | 224.74 | 15,627 | -0.54(-0.24%) |
Mar 30, 2015 | 224.21 | 226.44 | 222.24 | 225.28 | 37,391 | +2.23(+1.00%) |
Mar 27, 2015 | 224.47 | 224.47 | 220.19 | 223.04 | 34,898 | -2.68(-1.19%) |
Mar 26, 2015 | 228.76 | 231.44 | 224.61 | 225.73 | 49,681 | +0.09(+0.04%) |
Mar 25, 2015 | 223.49 | 227.77 | 222.96 | 225.64 | 43,062 | +3.84(+1.73%) |
Mar 24, 2015 | 222.15 | 222.60 | 218.31 | 221.79 | 61,817 | +0.54(+0.24%) |
Mar 23, 2015 | 220.81 | 225.90 | 220.81 | 221.26 | 83,398 | +0.54(+0.24%) |
Mar 20, 2015 | 218.49 | 220.99 | 217.50 | 220.72 | 76,730 | +5.26(+2.44%) |
Mar 19, 2015 | 217.86 | 218.75 | 214.49 | 215.46 | 13,297 | -5.25(-2.38%) |
Mar 18, 2015 | 210.75 | 222.22 | 208.97 | 220.71 | 26,914 | +7.91(+3.72%) |
Mar 17, 2015 | 212.80 | 213.51 | 210.80 | 212.80 | 27,764 | -0.53(-0.25%) |
Mar 16, 2015 | 214.13 | 214.84 | 209.24 | 213.33 | 73,699 | -2.40(-1.11%) |
Mar 13, 2015 | 218.49 | 218.75 | 213.06 | 215.73 | 69,206 | -4.98(-2.26%) |
Mar 12, 2015 | 222.58 | 224.09 | 219.55 | 220.71 | 22,027 | -1.42(-0.64%) |
Mar 11, 2015 | 220.62 | 222.93 | 217.38 | 222.13 | 17,308 | +1.96(+0.89%) |
Mar 10, 2015 | 223.20 | 225.25 | 220.09 | 220.18 | 54,166 | -6.14(-2.71%) |
Mar 09, 2015 | 232.54 | 232.54 | 225.69 | 226.31 | 29,365 | -5.07(-2.19%) |
Mar 06, 2015 | 235.21 | 238.14 | 231.20 | 231.38 | 23,443 | -5.87(-2.47%) |
Mar 05, 2015 | 238.23 | 238.23 | 233.87 | 237.25 | 13,709 | -1.16(-0.48%) |
Mar 04, 2015 | 237.96 | 238.94 | 233.16 | 238.41 | 13,698 | +0.53(+0.22%) |
Mar 03, 2015 | 235.74 | 240.54 | 234.49 | 237.87 | 19,281 | +3.38(+1.44%) |
Mar 02, 2015 | 237.87 | 237.87 | 230.22 | 234.49 | 29,204 | -2.67(-1.12%) |
Feb 27, 2015 | 234.40 | 239.21 | 234.14 | 237.16 | 21,563 | +3.74(+1.60%) |
Feb 26, 2015 | 236.18 | 238.23 | 232.45 | 233.43 | 30,587 | -4.09(-1.72%) |
Feb 25, 2015 | 236.36 | 239.03 | 232.76 | 237.52 | 30,841 | +1.42(+0.60%) |
Feb 24, 2015 | 240.10 | 240.72 | 233.16 | 236.09 | 23,299 | -1.78(-0.75%) |
Feb 23, 2015 | 240.27 | 241.34 | 235.29 | 237.87 | 42,273 | -5.78(-2.37%) |
Feb 20, 2015 | 248.90 | 249.43 | 242.14 | 243.65 | 35,786 | -4.62(-1.86%) |
Feb 19, 2015 | 244.10 | 250.50 | 241.43 | 248.28 | 24,390 | -0.62(-0.25%) |
Feb 18, 2015 | 247.30 | 251.39 | 245.43 | 248.90 | 36,279 | -1.42(-0.57%) |
Feb 17, 2015 | 246.76 | 250.59 | 239.38 | 250.32 | 28,000 | +4.53(+1.85%) |
Feb 13, 2015 | 242.76 | 245.79 | 245.79 | 245.79 | 55,789 | +9.78(+4.14%) |
Feb 12, 2015 | 239.83 | 244.01 | 235.29 | 236.00 | 39,701 | +0.09(+0.04%) |
Feb 11, 2015 | 238.41 | 238.41 | 232.27 | 235.92 | 41,034 | -4.36(-1.81%) |
Feb 10, 2015 | 248.63 | 248.63 | 237.52 | 240.27 | 36,669 | -9.07(-3.64%) |
Feb 09, 2015 | 243.65 | 251.92 | 242.85 | 249.34 | 38,847 | +6.40(+2.64%) |
Feb 06, 2015 | 242.67 | 244.81 | 239.97 | 242.94 | 41,571 | +2.76(+1.15%) |
Feb 05, 2015 | 237.16 | 242.14 | 236.09 | 240.18 | 48,784 | +5.34(+2.27%) |
Feb 04, 2015 | 240.10 | 240.10 | 230.58 | 234.85 | 56,492 | -8.54(-3.51%) |
Feb 03, 2015 | 234.05 | 245.75 | 233.96 | 243.39 | 85,496 | +12.54(+5.43%) |
Feb 02, 2015 | 223.65 | 231.03 | 222.93 | 230.85 | 29,039 | +8.98(+4.05%) |
Jan 30, 2015 | 215.73 | 224.36 | 214.31 | 221.87 | 38,328 | +5.07(+2.34%) |
Jan 29, 2015 | 219.55 | 219.55 | 209.99 | 216.80 | 33,442 | -1.87(-0.85%) |
Jan 28, 2015 | 232.18 | 232.18 | 217.69 | 218.66 | 27,218 | -14.23(-6.11%) |
Jan 27, 2015 | 229.25 | 234.49 | 228.18 | 232.89 | 36,818 | +2.05(+0.89%) |
Jan 26, 2015 | 226.94 | 230.85 | 224.98 | 230.85 | 22,043 | +4.89(+2.16%) |
Jan 23, 2015 | 228.45 | 231.74 | 225.87 | 225.96 | 15,198 | -3.29(-1.44%) |
Jan 22, 2015 | 232.00 | 232.54 | 225.25 | 229.25 | 27,757 | -0.71(-0.31%) |
Jan 21, 2015 | 223.20 | 230.05 | 223.11 | 229.96 | 23,160 | +8.54(+3.86%) |
Jan 20, 2015 | 222.67 | 222.67 | 216.84 | 221.42 | 16,430 | -2.76(-1.23%) |
Jan 16, 2015 | 215.91 | 224.53 | 215.11 | 224.18 | 18,648 | +9.78(+4.56%) |
Jan 15, 2015 | 225.42 | 226.85 | 214.30 | 214.40 | 26,129 | -7.47(-3.37%) |
Jan 14, 2015 | 218.66 | 222.49 | 213.86 | 221.87 | 24,072 | +0.09(+0.04%) |
Jan 13, 2015 | 222.22 | 225.60 | 218.93 | 221.78 | 14,288 | +0.27(+0.12%) |
Jan 12, 2015 | 227.91 | 227.91 | 218.84 | 221.51 | 29,365 | -9.78(-4.23%) |
Jan 09, 2015 | 234.85 | 235.92 | 227.74 | 231.29 | 28,246 | -3.29(-1.40%) |
Jan 08, 2015 | 231.83 | 236.00 | 230.49 | 234.58 | 30,928 | +3.82(+1.66%) |
Jan 07, 2015 | 235.74 | 237.25 | 228.36 | 230.76 | 17,607 | -2.31(-0.99%) |
Jan 06, 2015 | 239.21 | 241.34 | 230.85 | 233.07 | 30,876 | -7.56(-3.14%) |
Jan 05, 2015 | 247.56 | 247.56 | 238.50 | 240.63 | 40,313 | -12.27(-4.85%) |