Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 267.45 | 267.51 | 265.17 | 265.17 | 8,362 | -1.05(-0.39%) |
Mar 30, 2015 | 262.51 | 266.27 | 261.92 | 266.22 | 5,060 | +4.76(+1.82%) |
Mar 27, 2015 | 259.49 | 261.46 | 257.28 | 261.46 | 4,648 | +1.65(+0.64%) |
Mar 26, 2015 | 261.35 | 261.83 | 259.62 | 259.81 | 4,855 | -1.85(-0.71%) |
Mar 25, 2015 | 266.58 | 266.58 | 261.36 | 261.66 | 9,108 | -3.80(-1.43%) |
Mar 24, 2015 | 267.77 | 269.71 | 265.46 | 265.46 | 8,183 | -2.56(-0.96%) |
Mar 23, 2015 | 261.35 | 268.02 | 261.35 | 268.02 | 9,840 | +2.87(+1.08%) |
Mar 20, 2015 | 252.31 | 265.15 | 250.30 | 265.15 | 19,620 | +14.44(+5.76%) |
Mar 19, 2015 | 253.17 | 253.21 | 250.72 | 250.72 | 3,763 | -1.89(-0.75%) |
Mar 18, 2015 | 249.21 | 252.60 | 248.78 | 252.60 | 8,814 | +2.38(+0.95%) |
Mar 17, 2015 | 241.92 | 250.22 | 241.92 | 250.22 | 5,451 | +2.89(+1.17%) |
Mar 16, 2015 | 242.57 | 247.34 | 238.98 | 247.34 | 22,693 | +5.15(+2.12%) |
Mar 13, 2015 | 246.83 | 246.83 | 241.53 | 242.19 | 3,633 | -1.79(-0.73%) |
Mar 12, 2015 | 242.76 | 245.22 | 241.31 | 243.98 | 12,622 | -0.45(-0.18%) |
Mar 11, 2015 | 244.43 | 244.43 | 244.43 | 244.43 | 3,409 | +1.96(+0.81%) |
Mar 10, 2015 | 242.46 | 242.47 | 242.46 | 242.47 | 3,156 | -6.28(-2.52%) |
Mar 09, 2015 | 247.99 | 248.75 | 247.99 | 248.75 | 1,869 | +3.63(+1.48%) |
Mar 06, 2015 | 252.64 | 252.75 | 245.12 | 245.12 | 7,873 | -7.56(-2.99%) |
Mar 05, 2015 | 254.74 | 255.90 | 252.67 | 252.67 | 3,180 | -0.60(-0.24%) |
Mar 04, 2015 | 257.43 | 257.43 | 253.28 | 253.28 | 2,391 | -3.05(-1.19%) |
Mar 03, 2015 | 256.41 | 259.02 | 258.88 | 256.33 | 5,520 | -2.55(-0.99%) |
Mar 02, 2015 | 255.77 | 258.88 | 255.77 | 258.88 | 3,772 | +3.10(+1.21%) |
Feb 27, 2015 | 254.27 | 255.78 | 254.27 | 255.78 | 6,980 | +2.94(+1.16%) |
Feb 26, 2015 | 256.12 | 256.12 | 252.84 | 252.84 | 3,194 | -3.30(-1.29%) |
Feb 25, 2015 | 256.13 | 256.13 | 256.13 | 256.13 | 2,250 | +3.64(+1.44%) |
Feb 24, 2015 | 250.66 | 252.49 | 250.18 | 252.49 | 1,589 | -0.16(-0.06%) |
Feb 23, 2015 | 253.67 | 253.67 | 252.65 | 252.65 | 2,834 | +0.60(+0.24%) |
Feb 20, 2015 | 246.74 | 253.47 | 246.25 | 252.04 | 7,803 | +0.28(+0.11%) |
Feb 19, 2015 | 252.64 | 255.54 | 251.77 | 251.77 | 2,481 | -5.52(-2.14%) |
Feb 18, 2015 | 262.24 | 262.24 | 252.15 | 257.28 | 5,940 | -5.81(-2.21%) |
Feb 17, 2015 | 266.60 | 266.60 | 263.09 | 263.09 | 2,038 | -0.13(-0.05%) |
Feb 13, 2015 | 265.42 | 263.22 | 263.22 | 263.22 | 2,754 | -4.03(-1.51%) |
Feb 12, 2015 | 267.16 | 267.24 | 263.85 | 267.24 | 3,379 | +4.11(+1.56%) |
Feb 11, 2015 | 263.14 | 263.14 | 263.14 | 263.14 | 2,203 | +2.29(+0.88%) |
Feb 10, 2015 | 260.84 | 260.84 | 260.84 | 260.84 | 2,343 | -0.50(-0.19%) |
Feb 09, 2015 | 262.44 | 262.44 | 261.34 | 261.34 | 2,343 | -6.25(-2.34%) |
Feb 06, 2015 | 267.46 | 268.61 | 264.26 | 267.60 | 4,568 | -7.12(-2.59%) |
Feb 05, 2015 | 267.16 | 274.71 | 267.16 | 274.71 | 3,521 | +7.55(+2.83%) |
Feb 04, 2015 | 267.16 | 267.16 | 267.16 | 267.16 | 2,550 | -1.09(-0.40%) |
Feb 03, 2015 | 261.55 | 268.25 | 261.55 | 268.25 | 3,350 | +3.05(+1.15%) |
Feb 02, 2015 | 269.64 | 269.64 | 263.96 | 265.20 | 5,816 | -4.19(-1.55%) |
Jan 30, 2015 | 275.93 | 275.96 | 269.39 | 269.39 | 6,742 | -7.85(-2.83%) |
Jan 29, 2015 | 275.47 | 277.24 | 275.47 | 277.24 | 2,291 | +5.99(+2.21%) |
Jan 28, 2015 | 274.39 | 274.39 | 271.25 | 271.25 | 4,192 | -0.73(-0.27%) |
Jan 27, 2015 | 273.82 | 273.82 | 271.51 | 271.98 | 3,139 | -1.81(-0.66%) |
Jan 26, 2015 | 278.34 | 278.43 | 272.66 | 273.80 | 8,040 | -4.00(-1.44%) |
Jan 23, 2015 | 280.21 | 280.30 | 277.79 | 277.79 | 2,423 | +2.68(+0.97%) |
Jan 22, 2015 | 262.78 | 275.11 | 265.75 | 275.11 | 8,626 | +9.37(+3.53%) |
Jan 21, 2015 | 269.20 | 269.20 | 265.75 | 265.75 | 3,915 | +0.86(+0.32%) |
Jan 20, 2015 | 266.01 | 266.01 | 264.89 | 264.89 | 2,971 | -6.05(-2.23%) |
Jan 16, 2015 | 266.10 | 270.93 | 259.40 | 270.93 | 4,872 | +4.04(+1.51%) |
Jan 15, 2015 | 263.98 | 267.00 | 263.98 | 266.90 | 4,135 | -5.29(-1.94%) |
Jan 14, 2015 | 276.41 | 276.41 | 272.19 | 272.19 | 2,158 | +1.34(+0.50%) |
Jan 13, 2015 | 269.93 | 270.84 | 266.92 | 270.84 | 3,920 | +0.92(+0.34%) |
Jan 12, 2015 | 269.10 | 270.80 | 265.35 | 269.93 | 3,781 | -4.57(-1.67%) |
Jan 09, 2015 | 252.28 | 278.31 | 252.28 | 274.50 | 6,508 | +12.30(+4.69%) |
Jan 08, 2015 | 257.14 | 262.20 | 256.23 | 262.20 | 2,671 | +3.99(+1.54%) |
Jan 07, 2015 | 254.75 | 262.86 | 253.59 | 258.21 | 9,652 | +3.64(+1.43%) |
Jan 06, 2015 | 252.85 | 255.37 | 249.03 | 254.57 | 6,602 | +1.46(+0.58%) |
Jan 05, 2015 | 252.80 | 254.79 | 248.48 | 253.11 | 4,385 | -0.80(-0.31%) |