Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 238.46 | 241.54 | 231.50 | 232.77 | 25,172 | -8.08(-3.35%) |
Apr 29, 2015 | 242.38 | 243.93 | 239.33 | 240.85 | 19,451 | -4.07(-1.66%) |
Apr 28, 2015 | 241.46 | 244.93 | 241.16 | 244.91 | 14,312 | +3.27(+1.35%) |
Apr 27, 2015 | 246.96 | 246.96 | 239.61 | 241.64 | 14,357 | -0.53(-0.22%) |
Apr 24, 2015 | 239.54 | 243.40 | 236.85 | 242.17 | 15,154 | +0.03(+0.01%) |
Apr 23, 2015 | 247.20 | 247.20 | 240.49 | 242.15 | 13,376 | -1.10(-0.45%) |
Apr 22, 2015 | 244.79 | 245.09 | 242.61 | 243.25 | 7,077 | -2.67(-1.09%) |
Apr 21, 2015 | 237.95 | 246.01 | 237.95 | 245.92 | 27,627 | +2.36(+0.97%) |
Apr 20, 2015 | 242.24 | 243.85 | 241.26 | 243.56 | 8,985 | +2.30(+0.95%) |
Apr 17, 2015 | 245.11 | 245.81 | 238.74 | 241.26 | 30,539 | -5.29(-2.14%) |
Apr 16, 2015 | 244.56 | 249.11 | 244.56 | 246.55 | 47,030 | -0.21(-0.09%) |
Apr 15, 2015 | 247.91 | 248.78 | 243.88 | 246.76 | 46,186 | -0.35(-0.14%) |
Apr 14, 2015 | 245.71 | 251.81 | 245.44 | 247.11 | 19,515 | -0.15(-0.06%) |
Apr 13, 2015 | 249.19 | 251.81 | 246.04 | 247.26 | 31,544 | -1.09(-0.44%) |
Apr 10, 2015 | 249.29 | 249.29 | 243.12 | 248.35 | 24,665 | +0.14(+0.05%) |
Apr 09, 2015 | 249.33 | 249.39 | 245.03 | 248.22 | 14,380 | -1.00(-0.40%) |
Apr 08, 2015 | 249.84 | 249.84 | 246.53 | 249.22 | 10,611 | -0.02(-0.01%) |
Apr 07, 2015 | 249.87 | 249.87 | 248.42 | 249.23 | 15,930 | +0.14(+0.05%) |
Apr 06, 2015 | 249.07 | 250.82 | 248.05 | 249.10 | 13,105 | -1.47(-0.59%) |
Apr 02, 2015 | 252.41 | 250.57 | 250.57 | 250.57 | 11,461 | -0.27(-0.11%) |
Apr 01, 2015 | 249.56 | 251.55 | 246.81 | 250.84 | 13,512 | -0.67(-0.27%) |
Mar 31, 2015 | 250.75 | 252.94 | 250.28 | 251.51 | 19,673 | +0.53(+0.21%) |
Mar 30, 2015 | 246.02 | 251.45 | 245.53 | 250.98 | 20,470 | +5.11(+2.08%) |
Mar 27, 2015 | 246.58 | 248.91 | 244.83 | 245.86 | 46,244 | -1.31(-0.53%) |
Mar 26, 2015 | 242.58 | 248.77 | 240.43 | 247.17 | 20,136 | +1.63(+0.66%) |
Mar 25, 2015 | 253.47 | 253.47 | 245.23 | 245.54 | 20,829 | -5.34(-2.13%) |
Mar 24, 2015 | 254.16 | 254.72 | 249.95 | 250.88 | 22,980 | -2.09(-0.83%) |
Mar 23, 2015 | 254.14 | 256.60 | 251.88 | 252.97 | 49,424 | -2.67(-1.05%) |
Mar 20, 2015 | 248.20 | 255.74 | 245.03 | 255.65 | 182,693 | +9.32(+3.78%) |
Mar 19, 2015 | 247.44 | 249.45 | 243.93 | 246.33 | 15,870 | -4.44(-1.77%) |
Mar 18, 2015 | 250.16 | 251.81 | 248.11 | 250.77 | 24,677 | +0.74(+0.29%) |
Mar 17, 2015 | 247.94 | 250.30 | 246.08 | 250.04 | 22,393 | +2.10(+0.85%) |
Mar 16, 2015 | 244.06 | 249.78 | 243.58 | 247.94 | 40,619 | +4.60(+1.89%) |
Mar 13, 2015 | 243.34 | 243.94 | 240.26 | 243.34 | 17,214 | +0.16(+0.06%) |
Mar 12, 2015 | 240.15 | 243.84 | 236.56 | 243.18 | 60,006 | +4.76(+1.99%) |
Mar 11, 2015 | 237.47 | 239.73 | 235.64 | 238.43 | 13,377 | +1.01(+0.42%) |
Mar 10, 2015 | 240.44 | 240.46 | 237.31 | 237.42 | 23,816 | -4.41(-1.82%) |
Mar 09, 2015 | 242.21 | 242.21 | 240.29 | 241.83 | 22,608 | -1.04(-0.43%) |
Mar 06, 2015 | 241.57 | 243.13 | 240.40 | 242.87 | 56,760 | +0.52(+0.22%) |
Mar 05, 2015 | 244.19 | 244.19 | 240.50 | 242.34 | 22,171 | +0.00(+0.00%) |
Mar 04, 2015 | 241.09 | 243.08 | 239.90 | 242.34 | 13,452 | +0.65(+0.27%) |
Mar 03, 2015 | 243.47 | 245.51 | 241.17 | 241.69 | 28,598 | -2.91(-1.19%) |
Mar 02, 2015 | 244.47 | 246.64 | 241.83 | 244.61 | 27,563 | +0.60(+0.25%) |
Feb 27, 2015 | 246.47 | 246.76 | 241.82 | 244.01 | 16,722 | -2.18(-0.88%) |
Feb 26, 2015 | 240.30 | 246.18 | 239.91 | 246.18 | 29,908 | +4.16(+1.72%) |
Feb 25, 2015 | 243.79 | 246.18 | 241.80 | 242.02 | 5,831 | -3.45(-1.41%) |
Feb 24, 2015 | 242.12 | 246.18 | 242.12 | 245.48 | 10,119 | +1.33(+0.54%) |
Feb 23, 2015 | 242.12 | 244.28 | 241.54 | 244.15 | 9,739 | -1.37(-0.56%) |
Feb 20, 2015 | 248.05 | 248.05 | 244.37 | 245.53 | 13,690 | -1.77(-0.72%) |
Feb 19, 2015 | 245.22 | 247.34 | 245.10 | 247.30 | 35,118 | +2.09(+0.85%) |
Feb 18, 2015 | 244.61 | 246.22 | 244.35 | 245.21 | 17,941 | +0.90(+0.37%) |
Feb 17, 2015 | 246.67 | 246.67 | 243.97 | 244.31 | 12,062 | -2.36(-0.96%) |
Feb 13, 2015 | 246.18 | 246.67 | 246.67 | 246.67 | 31,116 | +1.19(+0.48%) |
Feb 12, 2015 | 241.57 | 246.42 | 241.57 | 245.48 | 23,093 | +3.93(+1.63%) |
Feb 11, 2015 | 242.22 | 244.71 | 237.96 | 241.55 | 14,763 | -1.49(-0.61%) |
Feb 10, 2015 | 245.94 | 245.94 | 242.31 | 243.04 | 11,754 | +0.70(+0.29%) |
Feb 09, 2015 | 245.89 | 246.87 | 241.33 | 242.34 | 16,351 | -4.33(-1.76%) |
Feb 06, 2015 | 244.17 | 248.93 | 244.17 | 246.68 | 31,807 | +3.13(+1.29%) |
Feb 05, 2015 | 237.04 | 244.07 | 236.99 | 243.54 | 26,214 | +6.54(+2.76%) |
Feb 04, 2015 | 236.99 | 239.60 | 234.58 | 237.00 | 24,566 | -0.22(-0.09%) |
Feb 03, 2015 | 237.03 | 239.81 | 235.84 | 237.23 | 49,676 | +0.38(+0.16%) |