Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 239.76 | 239.91 | 218.70 | 224.53 | 134,698 | -18.22(-7.51%) |
Apr 29, 2015 | 240.66 | 245.66 | 240.06 | 242.75 | 32,621 | +0.90(+0.37%) |
Apr 28, 2015 | 239.39 | 244.88 | 238.19 | 241.85 | 58,135 | +2.54(+1.06%) |
Apr 27, 2015 | 245.51 | 248.35 | 235.95 | 239.31 | 51,185 | -6.20(-2.52%) |
Apr 24, 2015 | 246.34 | 247.98 | 243.80 | 245.51 | 18,598 | -0.75(-0.30%) |
Apr 23, 2015 | 246.48 | 247.31 | 242.90 | 246.26 | 23,871 | +0.52(+0.21%) |
Apr 22, 2015 | 248.43 | 248.43 | 244.54 | 245.74 | 12,724 | -3.51(-1.41%) |
Apr 21, 2015 | 252.46 | 253.28 | 247.31 | 249.25 | 13,836 | -2.39(-0.95%) |
Apr 20, 2015 | 245.59 | 251.71 | 244.77 | 251.64 | 21,888 | +6.65(+2.71%) |
Apr 17, 2015 | 246.34 | 247.68 | 239.46 | 244.99 | 47,436 | -4.18(-1.68%) |
Apr 16, 2015 | 252.91 | 253.95 | 248.80 | 249.17 | 12,085 | -4.11(-1.62%) |
Apr 15, 2015 | 253.95 | 257.73 | 252.91 | 253.28 | 10,440 | +1.64(+0.65%) |
Apr 14, 2015 | 252.24 | 253.66 | 248.65 | 251.64 | 31,641 | +1.87(+0.75%) |
Apr 13, 2015 | 249.62 | 251.59 | 243.87 | 249.77 | 59,806 | -4.93(-1.94%) |
Apr 10, 2015 | 255.97 | 256.27 | 254.18 | 254.70 | 15,671 | -1.12(-0.44%) |
Apr 09, 2015 | 259.56 | 261.80 | 254.70 | 255.82 | 32,191 | -7.10(-2.70%) |
Apr 08, 2015 | 259.78 | 263.89 | 258.06 | 262.92 | 30,277 | +3.66(+1.41%) |
Apr 07, 2015 | 264.56 | 265.75 | 258.96 | 259.26 | 22,858 | -5.00(-1.89%) |
Apr 06, 2015 | 262.84 | 266.28 | 262.02 | 264.26 | 20,887 | +1.49(+0.57%) |
Apr 02, 2015 | 259.56 | 262.77 | 262.77 | 262.77 | 15,972 | +3.14(+1.21%) |
Apr 01, 2015 | 264.19 | 266.05 | 255.30 | 259.63 | 43,754 | -5.45(-2.06%) |
Mar 31, 2015 | 264.78 | 268.22 | 262.62 | 265.08 | 27,147 | -0.22(-0.08%) |
Mar 30, 2015 | 262.99 | 266.58 | 261.89 | 265.31 | 31,771 | +4.26(+1.63%) |
Mar 27, 2015 | 258.29 | 263.66 | 257.17 | 261.05 | 16,836 | +2.39(+0.92%) |
Mar 26, 2015 | 258.36 | 260.75 | 255.52 | 258.66 | 12,606 | +0.90(+0.35%) |
Mar 25, 2015 | 261.95 | 262.17 | 256.57 | 257.76 | 23,675 | -3.29(-1.26%) |
Mar 24, 2015 | 267.62 | 268.24 | 260.60 | 261.05 | 23,969 | -6.80(-2.54%) |
Mar 23, 2015 | 266.65 | 269.86 | 266.05 | 267.85 | 16,968 | +1.34(+0.50%) |
Mar 20, 2015 | 265.08 | 267.85 | 264.41 | 266.50 | 38,481 | +1.72(+0.65%) |
Mar 19, 2015 | 264.49 | 266.28 | 263.29 | 264.78 | 30,416 | +0.97(+0.37%) |
Mar 18, 2015 | 261.65 | 265.68 | 260.38 | 263.81 | 15,265 | +1.34(+0.51%) |
Mar 17, 2015 | 261.27 | 264.19 | 260.60 | 262.47 | 19,761 | -0.15(-0.06%) |
Mar 16, 2015 | 263.14 | 264.86 | 261.35 | 262.62 | 27,366 | +1.94(+0.74%) |
Mar 13, 2015 | 255.75 | 263.96 | 254.63 | 260.68 | 45,013 | +4.33(+1.69%) |
Mar 12, 2015 | 259.41 | 261.87 | 252.68 | 256.34 | 46,930 | -1.34(-0.52%) |
Mar 11, 2015 | 253.28 | 258.29 | 253.28 | 257.69 | 32,749 | +5.23(+2.07%) |
Mar 10, 2015 | 258.21 | 258.73 | 252.24 | 252.46 | 37,182 | -8.07(-3.10%) |
Mar 09, 2015 | 254.18 | 261.80 | 253.43 | 260.53 | 24,524 | +6.87(+2.71%) |
Mar 06, 2015 | 258.58 | 260.60 | 253.21 | 253.66 | 37,752 | -6.80(-2.61%) |
Mar 05, 2015 | 261.80 | 262.92 | 259.20 | 260.45 | 46,591 | -1.34(-0.51%) |
Mar 04, 2015 | 260.82 | 265.68 | 259.63 | 261.80 | 38,668 | +1.42(+0.54%) |
Mar 03, 2015 | 262.92 | 264.26 | 256.12 | 260.38 | 80,221 | -2.84(-1.08%) |
Mar 02, 2015 | 258.21 | 264.78 | 257.17 | 263.22 | 55,926 | +6.42(+2.50%) |
Feb 27, 2015 | 255.15 | 259.18 | 252.46 | 256.79 | 68,602 | +5.60(+2.23%) |
Feb 26, 2015 | 246.56 | 252.53 | 246.19 | 251.19 | 39,331 | +4.85(+1.97%) |
Feb 25, 2015 | 246.34 | 248.95 | 244.88 | 246.34 | 37,137 | +0.30(+0.12%) |
Feb 24, 2015 | 245.29 | 246.11 | 243.65 | 246.04 | 22,081 | +1.87(+0.76%) |
Feb 23, 2015 | 244.39 | 245.21 | 242.23 | 244.17 | 29,459 | +0.60(+0.25%) |
Feb 20, 2015 | 243.35 | 243.93 | 239.32 | 243.57 | 42,128 | +0.97(+0.40%) |
Feb 19, 2015 | 235.95 | 246.26 | 235.73 | 242.60 | 79,684 | +7.17(+3.05%) |
Feb 18, 2015 | 234.16 | 236.10 | 225.01 | 235.43 | 232,995 | +4.63(+2.01%) |
Feb 17, 2015 | 230.72 | 233.04 | 228.04 | 230.80 | 115,238 | +2.09(+0.91%) |
Feb 13, 2015 | 226.54 | 228.71 | 228.71 | 228.71 | 56,404 | +1.72(+0.76%) |
Feb 12, 2015 | 227.81 | 228.11 | 225.98 | 226.99 | 27,893 | +0.75(+0.33%) |
Feb 11, 2015 | 225.72 | 226.77 | 224.82 | 226.24 | 12,735 | +0.82(+0.36%) |
Feb 10, 2015 | 224.15 | 227.44 | 222.36 | 225.42 | 27,692 | +1.49(+0.67%) |
Feb 09, 2015 | 222.21 | 225.12 | 219.30 | 223.93 | 58,186 | +4.18(+1.90%) |
Feb 06, 2015 | 219.97 | 220.19 | 217.58 | 219.75 | 14,211 | -0.07(-0.03%) |
Feb 05, 2015 | 219.97 | 220.27 | 217.58 | 219.82 | 18,296 | +0.90(+0.41%) |
Feb 04, 2015 | 216.23 | 220.72 | 216.23 | 218.92 | 85,989 | +2.24(+1.03%) |
Feb 03, 2015 | 212.20 | 221.09 | 209.36 | 216.68 | 102,940 | +5.45(+2.58%) |