Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 250.51 | 252.70 | 250.04 | 251.27 | 19,692 | +0.53(+0.21%) |
Mar 30, 2015 | 245.78 | 251.21 | 245.29 | 250.74 | 20,490 | +5.11(+2.08%) |
Mar 27, 2015 | 246.35 | 248.67 | 244.59 | 245.63 | 46,288 | -1.31(-0.53%) |
Mar 26, 2015 | 242.35 | 248.53 | 240.20 | 246.94 | 20,155 | +1.62(+0.66%) |
Mar 25, 2015 | 253.22 | 253.22 | 245.00 | 245.31 | 20,848 | -5.33(-2.13%) |
Mar 24, 2015 | 253.92 | 254.47 | 249.71 | 250.64 | 23,002 | -2.09(-0.83%) |
Mar 23, 2015 | 253.90 | 256.36 | 251.64 | 252.73 | 49,471 | -2.67(-1.05%) |
Mar 20, 2015 | 247.96 | 255.50 | 244.79 | 255.40 | 182,867 | +9.31(+3.78%) |
Mar 19, 2015 | 247.21 | 249.21 | 243.69 | 246.09 | 15,886 | -4.44(-1.77%) |
Mar 18, 2015 | 249.93 | 251.57 | 247.88 | 250.54 | 24,700 | +0.74(+0.29%) |
Mar 17, 2015 | 247.70 | 250.06 | 245.84 | 249.80 | 22,414 | +2.10(+0.85%) |
Mar 16, 2015 | 243.83 | 249.54 | 243.35 | 247.70 | 40,658 | +4.60(+1.89%) |
Mar 13, 2015 | 243.10 | 243.70 | 240.03 | 243.10 | 17,230 | +0.16(+0.06%) |
Mar 12, 2015 | 239.92 | 243.61 | 236.33 | 242.95 | 60,063 | +4.75(+1.99%) |
Mar 11, 2015 | 237.24 | 239.50 | 235.42 | 238.20 | 13,389 | +1.01(+0.42%) |
Mar 10, 2015 | 240.21 | 240.23 | 237.09 | 237.19 | 23,838 | -4.41(-1.82%) |
Mar 09, 2015 | 241.98 | 241.98 | 240.06 | 241.60 | 22,630 | -1.03(-0.43%) |
Mar 06, 2015 | 241.34 | 242.90 | 240.17 | 242.63 | 56,814 | +0.52(+0.22%) |
Mar 05, 2015 | 243.96 | 243.96 | 240.27 | 242.11 | 22,192 | +0.00(+0.00%) |
Mar 04, 2015 | 240.86 | 242.85 | 239.67 | 242.11 | 13,465 | +0.65(+0.27%) |
Mar 03, 2015 | 243.23 | 245.27 | 240.94 | 241.47 | 28,625 | -2.91(-1.19%) |
Mar 02, 2015 | 244.24 | 246.40 | 241.60 | 244.37 | 27,589 | +0.60(+0.25%) |
Feb 27, 2015 | 246.24 | 246.52 | 241.59 | 243.78 | 16,738 | -2.17(-0.88%) |
Feb 26, 2015 | 240.07 | 245.95 | 239.68 | 245.95 | 29,936 | +4.16(+1.72%) |
Feb 25, 2015 | 243.56 | 245.95 | 241.57 | 241.79 | 5,837 | -3.45(-1.41%) |
Feb 24, 2015 | 241.89 | 245.95 | 241.89 | 245.24 | 10,129 | +1.32(+0.54%) |
Feb 23, 2015 | 241.89 | 244.05 | 241.31 | 243.92 | 9,748 | -1.37(-0.56%) |
Feb 20, 2015 | 247.81 | 247.81 | 244.13 | 245.29 | 13,703 | -1.77(-0.72%) |
Feb 19, 2015 | 244.98 | 247.11 | 244.87 | 247.06 | 35,152 | +2.09(+0.85%) |
Feb 18, 2015 | 244.37 | 245.99 | 244.11 | 244.97 | 17,958 | +0.90(+0.37%) |
Feb 17, 2015 | 246.43 | 246.43 | 243.74 | 244.07 | 12,073 | -2.36(-0.96%) |
Feb 13, 2015 | 245.95 | 246.43 | 246.43 | 246.43 | 31,146 | +1.19(+0.48%) |
Feb 12, 2015 | 241.34 | 246.18 | 241.34 | 245.24 | 23,115 | +3.92(+1.63%) |
Feb 11, 2015 | 241.99 | 244.48 | 237.74 | 241.32 | 14,777 | -1.49(-0.61%) |
Feb 10, 2015 | 245.71 | 245.71 | 242.08 | 242.81 | 11,765 | +0.70(+0.29%) |
Feb 09, 2015 | 245.66 | 246.63 | 241.10 | 242.11 | 16,366 | -4.33(-1.76%) |
Feb 06, 2015 | 243.94 | 248.69 | 243.94 | 246.44 | 31,837 | +3.13(+1.29%) |
Feb 05, 2015 | 236.82 | 243.84 | 236.77 | 243.31 | 26,239 | +6.53(+2.76%) |
Feb 04, 2015 | 236.77 | 239.37 | 234.35 | 236.78 | 24,590 | -0.22(-0.09%) |
Feb 03, 2015 | 236.81 | 239.58 | 235.62 | 237.00 | 49,723 | +0.38(+0.16%) |
Feb 02, 2015 | 236.77 | 239.08 | 229.91 | 236.62 | 49,059 | +0.77(+0.33%) |
Jan 30, 2015 | 233.65 | 240.16 | 233.65 | 235.85 | 283,541 | -0.46(-0.19%) |
Jan 29, 2015 | 230.91 | 236.32 | 231.06 | 236.31 | 38,802 | +5.25(+2.27%) |
Jan 28, 2015 | 230.94 | 236.77 | 229.64 | 231.06 | 61,108 | +6.84(+3.05%) |
Jan 27, 2015 | 216.93 | 226.79 | 216.93 | 224.22 | 8,520 | -4.71(-2.06%) |
Jan 26, 2015 | 228.85 | 231.38 | 224.05 | 228.92 | 23,688 | +2.76(+1.22%) |
Jan 23, 2015 | 228.61 | 229.88 | 225.32 | 226.16 | 9,544 | -1.71(-0.75%) |
Jan 22, 2015 | 217.78 | 229.37 | 217.88 | 227.87 | 17,326 | +9.98(+4.58%) |
Jan 21, 2015 | 218.43 | 219.17 | 215.93 | 217.88 | 12,593 | -0.33(-0.15%) |
Jan 20, 2015 | 218.77 | 220.06 | 217.83 | 218.21 | 8,861 | +0.46(+0.21%) |
Jan 16, 2015 | 214.98 | 220.19 | 214.16 | 217.76 | 14,321 | +1.95(+0.90%) |
Jan 15, 2015 | 217.66 | 219.34 | 214.68 | 215.81 | 15,391 | -2.76(-1.26%) |
Jan 14, 2015 | 218.46 | 219.59 | 216.72 | 218.57 | 14,639 | -2.82(-1.27%) |
Jan 13, 2015 | 225.25 | 226.98 | 220.01 | 221.39 | 17,697 | -0.25(-0.11%) |
Jan 12, 2015 | 224.15 | 225.26 | 219.91 | 221.64 | 19,894 | -5.94(-2.61%) |
Jan 09, 2015 | 231.97 | 232.81 | 225.92 | 227.59 | 12,883 | -6.12(-2.62%) |
Jan 08, 2015 | 235.68 | 235.68 | 231.28 | 233.71 | 21,568 | -0.41(-0.17%) |
Jan 07, 2015 | 231.73 | 235.58 | 228.40 | 234.11 | 15,952 | +4.61(+2.01%) |
Jan 06, 2015 | 233.88 | 236.48 | 228.68 | 229.50 | 41,424 | -3.75(-1.61%) |
Jan 05, 2015 | 240.15 | 243.15 | 232.87 | 233.25 | 26,681 | -8.98(-3.71%) |