Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 201.58 | 203.15 | 198.00 | 201.70 | 11,894 | +2.34(+1.17%) |
Mar 30, 2015 | 197.96 | 201.96 | 197.80 | 199.36 | 25,474 | +4.42(+2.27%) |
Mar 27, 2015 | 191.92 | 196.56 | 191.30 | 194.94 | 16,407 | +2.79(+1.45%) |
Mar 26, 2015 | 192.02 | 193.19 | 190.50 | 192.15 | 13,511 | -2.85(-1.46%) |
Mar 25, 2015 | 191.20 | 195.00 | 190.12 | 195.00 | 6,215 | +1.68(+0.87%) |
Mar 24, 2015 | 195.40 | 197.44 | 193.32 | 193.32 | 7,358 | +0.28(+0.15%) |
Mar 23, 2015 | 197.90 | 197.93 | 191.08 | 193.04 | 31,962 | -7.46(-3.72%) |
Mar 20, 2015 | 211.28 | 211.82 | 195.46 | 200.50 | 51,859 | -15.50(-7.18%) |
Mar 19, 2015 | 221.46 | 222.02 | 213.62 | 216.00 | 16,550 | -1.97(-0.90%) |
Mar 18, 2015 | 234.60 | 235.14 | 216.28 | 217.97 | 19,954 | -14.07(-6.06%) |
Mar 17, 2015 | 236.82 | 237.50 | 227.28 | 232.04 | 8,510 | +1.74(+0.76%) |
Mar 16, 2015 | 229.40 | 234.04 | 226.96 | 230.30 | 9,510 | -1.26(-0.54%) |
Mar 13, 2015 | 230.46 | 234.68 | 230.46 | 231.56 | 4,916 | +0.78(+0.34%) |
Mar 12, 2015 | 231.58 | 234.20 | 229.52 | 230.78 | 18,000 | -3.36(-1.44%) |
Mar 11, 2015 | 231.26 | 240.46 | 230.78 | 234.14 | 25,267 | +4.80(+2.09%) |
Mar 10, 2015 | 225.46 | 229.86 | 224.60 | 229.34 | 25,214 | +2.80(+1.24%) |
Mar 09, 2015 | 224.02 | 226.54 | 223.50 | 226.54 | 13,828 | +3.24(+1.45%) |
Mar 06, 2015 | 222.22 | 226.44 | 221.60 | 223.30 | 21,229 | +8.18(+3.80%) |
Mar 05, 2015 | 213.32 | 216.00 | 209.89 | 215.12 | 3,674 | +0.56(+0.26%) |
Mar 04, 2015 | 213.24 | 218.00 | 212.98 | 214.56 | 7,959 | +1.58(+0.74%) |
Mar 03, 2015 | 208.68 | 215.36 | 207.91 | 212.98 | 13,484 | +2.24(+1.06%) |
Mar 02, 2015 | 206.92 | 211.09 | 205.22 | 210.74 | 13,044 | +5.60(+2.73%) |
Feb 27, 2015 | 203.82 | 206.18 | 203.01 | 205.14 | 8,983 | -1.38(-0.67%) |
Feb 26, 2015 | 202.00 | 207.10 | 201.10 | 206.52 | 10,304 | -0.10(-0.05%) |
Feb 25, 2015 | 207.90 | 209.48 | 206.00 | 206.62 | 27,319 | -7.52(-3.51%) |
Feb 24, 2015 | 213.76 | 218.38 | 208.10 | 214.14 | 18,558 | +1.87(+0.88%) |
Feb 23, 2015 | 210.80 | 214.08 | 204.46 | 212.27 | 30,432 | -2.73(-1.27%) |
Feb 20, 2015 | 209.60 | 215.90 | 208.84 | 215.00 | 22,189 | +3.82(+1.81%) |
Feb 19, 2015 | 208.52 | 211.96 | 207.36 | 211.18 | 16,616 | +1.40(+0.67%) |
Feb 18, 2015 | 209.68 | 214.02 | 205.52 | 209.78 | 21,182 | +2.18(+1.05%) |
Feb 17, 2015 | 208.94 | 213.50 | 207.60 | 207.60 | 50,619 | +17.30(+9.09%) |
Feb 13, 2015 | 191.72 | 190.30 | 190.30 | 190.30 | 31,750 | -9.69(-4.85%) |
Feb 12, 2015 | 199.54 | 202.80 | 198.40 | 199.99 | 6,080 | -2.81(-1.39%) |
Feb 11, 2015 | 198.58 | 202.80 | 197.60 | 202.80 | 13,500 | +2.98(+1.49%) |
Feb 10, 2015 | 198.60 | 200.58 | 195.26 | 199.82 | 16,675 | +4.04(+2.06%) |
Feb 09, 2015 | 199.54 | 199.54 | 194.10 | 195.78 | 13,709 | -8.20(-4.02%) |
Feb 06, 2015 | 200.38 | 206.06 | 197.74 | 203.98 | 38,550 | +13.60(+7.14%) |
Feb 05, 2015 | 193.80 | 197.22 | 189.82 | 190.38 | 25,355 | +0.50(+0.26%) |
Feb 04, 2015 | 189.18 | 189.88 | 185.66 | 189.88 | 17,440 | -1.20(-0.63%) |
Feb 03, 2015 | 190.94 | 195.70 | 187.60 | 191.08 | 24,265 | -2.98(-1.54%) |
Feb 02, 2015 | 196.48 | 196.48 | 191.00 | 194.06 | 16,272 | +2.68(+1.40%) |
Jan 30, 2015 | 200.68 | 201.50 | 190.72 | 191.38 | 17,666 | -7.76(-3.90%) |
Jan 29, 2015 | 188.00 | 203.48 | 187.93 | 199.14 | 49,767 | +21.44(+12.07%) |
Jan 28, 2015 | 177.78 | 178.70 | 175.56 | 177.70 | 16,321 | +2.18(+1.24%) |
Jan 27, 2015 | 179.44 | 179.44 | 176.00 | 175.52 | 20,063 | -4.24(-2.36%) |
Jan 26, 2015 | 175.82 | 180.48 | 174.78 | 179.76 | 35,685 | +7.94(+4.62%) |
Jan 23, 2015 | 173.78 | 176.08 | 171.32 | 171.82 | 19,288 | +1.68(+0.99%) |
Jan 22, 2015 | 171.78 | 174.60 | 169.00 | 170.14 | 37,269 | -4.88(-2.79%) |
Jan 21, 2015 | 169.58 | 174.66 | 168.98 | 175.02 | 51,585 | -4.30(-2.40%) |
Jan 20, 2015 | 182.08 | 183.06 | 178.02 | 179.32 | 44,536 | -6.04(-3.26%) |
Jan 16, 2015 | 198.92 | 198.92 | 182.00 | 185.36 | 54,788 | -19.02(-9.31%) |
Jan 15, 2015 | 200.24 | 205.27 | 197.12 | 204.38 | 23,705 | -0.88(-0.43%) |
Jan 14, 2015 | 204.40 | 207.20 | 201.18 | 205.26 | 16,632 | +2.30(+1.13%) |
Jan 13, 2015 | 201.38 | 204.60 | 197.56 | 202.96 | 49,990 | -11.16(-5.21%) |
Jan 12, 2015 | 214.34 | 216.52 | 212.00 | 214.12 | 14,525 | -3.22(-1.48%) |
Jan 09, 2015 | 218.78 | 218.96 | 212.31 | 217.34 | 20,603 | -3.66(-1.66%) |
Jan 08, 2015 | 215.42 | 221.00 | 211.75 | 221.00 | 17,971 | +5.88(+2.73%) |
Jan 07, 2015 | 217.94 | 219.38 | 211.55 | 215.12 | 32,432 | -0.14(-0.07%) |
Jan 06, 2015 | 221.06 | 223.00 | 210.54 | 215.26 | 27,931 | -9.06(-4.04%) |
Jan 05, 2015 | 229.74 | 232.63 | 222.70 | 224.32 | 23,031 | -11.26(-4.78%) |