Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 253.77 | 254.16 | 248.03 | 249.38 | 113,256 | -4.97(-1.95%) |
Apr 29, 2015 | 260.20 | 260.20 | 253.86 | 254.35 | 91,712 | -7.31(-2.79%) |
Apr 28, 2015 | 260.59 | 263.80 | 258.83 | 261.66 | 112,926 | -0.19(-0.07%) |
Apr 27, 2015 | 259.42 | 264.83 | 259.42 | 261.86 | 120,524 | +3.41(+1.32%) |
Apr 24, 2015 | 259.81 | 264.00 | 258.15 | 258.44 | 141,412 | -1.66(-0.64%) |
Apr 23, 2015 | 254.35 | 261.17 | 252.31 | 260.10 | 118,349 | +5.85(+2.30%) |
Apr 22, 2015 | 248.89 | 254.74 | 245.97 | 254.25 | 136,089 | +7.41(+3.00%) |
Apr 21, 2015 | 253.57 | 253.57 | 241.49 | 246.85 | 142,374 | +6.33(+2.63%) |
Apr 20, 2015 | 233.40 | 243.92 | 232.33 | 240.51 | 157,197 | +7.80(+3.35%) |
Apr 17, 2015 | 229.01 | 233.79 | 227.06 | 232.72 | 105,124 | +0.39(+0.17%) |
Apr 16, 2015 | 233.11 | 234.86 | 231.16 | 232.33 | 82,666 | +1.17(+0.51%) |
Apr 15, 2015 | 233.20 | 235.64 | 231.11 | 231.16 | 124,061 | -2.05(-0.88%) |
Apr 14, 2015 | 238.95 | 241.10 | 230.28 | 233.20 | 157,343 | -4.78(-2.01%) |
Apr 13, 2015 | 234.47 | 242.07 | 229.99 | 237.98 | 91,018 | -0.97(-0.41%) |
Apr 10, 2015 | 249.97 | 251.23 | 237.49 | 238.95 | 102,016 | -12.38(-4.92%) |
Apr 09, 2015 | 249.97 | 253.28 | 245.78 | 251.33 | 130,025 | +0.78(+0.31%) |
Apr 08, 2015 | 241.19 | 250.75 | 240.03 | 250.55 | 133,117 | +10.72(+4.47%) |
Apr 07, 2015 | 237.39 | 242.37 | 235.74 | 239.83 | 83,270 | +3.02(+1.28%) |
Apr 06, 2015 | 235.44 | 237.88 | 233.98 | 236.81 | 80,441 | +2.53(+1.08%) |
Apr 02, 2015 | 226.97 | 234.28 | 234.28 | 234.28 | 184,684 | +8.58(+3.80%) |
Apr 01, 2015 | 216.25 | 226.87 | 216.05 | 225.70 | 103,122 | +9.65(+4.47%) |
Mar 31, 2015 | 222.29 | 222.48 | 215.86 | 216.05 | 83,259 | -5.95(-2.68%) |
Mar 30, 2015 | 217.81 | 225.12 | 214.59 | 222.00 | 82,293 | +5.95(+2.75%) |
Mar 27, 2015 | 215.37 | 216.93 | 213.52 | 216.05 | 53,457 | -0.29(-0.14%) |
Mar 26, 2015 | 213.91 | 222.00 | 210.60 | 216.34 | 105,279 | +2.63(+1.23%) |
Mar 25, 2015 | 212.45 | 217.22 | 210.69 | 213.71 | 88,421 | -0.49(-0.23%) |
Mar 24, 2015 | 214.40 | 215.76 | 213.47 | 214.20 | 97,020 | -0.19(-0.09%) |
Mar 23, 2015 | 208.16 | 217.22 | 208.06 | 214.40 | 114,544 | +5.26(+2.52%) |
Mar 20, 2015 | 202.41 | 210.11 | 201.87 | 209.13 | 80,756 | +6.63(+3.27%) |
Mar 19, 2015 | 203.87 | 203.87 | 199.73 | 202.51 | 48,895 | -2.53(-1.24%) |
Mar 18, 2015 | 208.26 | 208.94 | 203.58 | 205.04 | 63,517 | -3.41(-1.64%) |
Mar 17, 2015 | 204.75 | 208.45 | 202.60 | 208.45 | 113,968 | +4.00(+1.95%) |
Mar 16, 2015 | 200.85 | 205.62 | 199.78 | 204.46 | 67,186 | +4.09(+2.04%) |
Mar 13, 2015 | 200.95 | 201.43 | 199.49 | 200.36 | 35,832 | -0.10(-0.05%) |
Mar 12, 2015 | 200.26 | 202.41 | 199.19 | 200.46 | 87,380 | +0.59(+0.29%) |
Mar 11, 2015 | 199.39 | 200.36 | 198.61 | 199.88 | 52,776 | +0.00(+0.00%) |
Mar 10, 2015 | 198.41 | 200.26 | 195.98 | 199.88 | 92,151 | -0.19(-0.10%) |
Mar 09, 2015 | 198.12 | 200.36 | 197.34 | 200.07 | 67,608 | +2.34(+1.18%) |
Mar 06, 2015 | 201.73 | 201.73 | 196.76 | 197.73 | 71,930 | -3.61(-1.79%) |
Mar 05, 2015 | 195.20 | 202.46 | 195.10 | 201.34 | 89,712 | +6.43(+3.30%) |
Mar 04, 2015 | 191.79 | 196.37 | 191.79 | 194.91 | 73,424 | +3.12(+1.63%) |
Mar 03, 2015 | 188.67 | 191.98 | 186.13 | 191.79 | 67,034 | +0.68(+0.36%) |
Mar 02, 2015 | 186.72 | 191.40 | 186.23 | 191.10 | 62,314 | +4.39(+2.35%) |
Feb 27, 2015 | 191.88 | 191.88 | 183.99 | 186.72 | 60,030 | -3.61(-1.89%) |
Feb 26, 2015 | 192.96 | 193.35 | 188.67 | 190.32 | 246,124 | -3.02(-1.56%) |
Feb 25, 2015 | 199.00 | 199.55 | 192.27 | 193.35 | 64,957 | -5.46(-2.74%) |
Feb 24, 2015 | 200.26 | 200.26 | 196.07 | 198.80 | 112,046 | -1.75(-0.87%) |
Feb 23, 2015 | 195.49 | 201.34 | 194.81 | 200.56 | 142,692 | +5.55(+2.85%) |
Feb 20, 2015 | 192.18 | 195.29 | 191.59 | 195.00 | 65,902 | +2.05(+1.06%) |
Feb 19, 2015 | 187.40 | 193.93 | 187.40 | 192.96 | 89,280 | +6.14(+3.29%) |
Feb 18, 2015 | 185.06 | 187.79 | 184.48 | 186.82 | 64,746 | +1.17(+0.63%) |
Feb 17, 2015 | 183.02 | 185.65 | 183.02 | 185.65 | 53,258 | +2.53(+1.38%) |
Feb 13, 2015 | 183.80 | 183.11 | 183.11 | 183.11 | 75,821 | +0.10(+0.05%) |
Feb 12, 2015 | 181.36 | 185.21 | 181.36 | 183.02 | 63,808 | +1.75(+0.97%) |
Feb 11, 2015 | 181.94 | 182.14 | 180.34 | 181.26 | 41,104 | -0.29(-0.16%) |
Feb 10, 2015 | 182.92 | 182.92 | 180.09 | 181.55 | 95,759 | -0.29(-0.16%) |
Feb 09, 2015 | 182.33 | 183.50 | 179.70 | 181.85 | 103,749 | +0.19(+0.11%) |
Feb 06, 2015 | 180.00 | 182.04 | 179.34 | 181.65 | 109,968 | +1.17(+0.65%) |
Feb 05, 2015 | 181.16 | 182.53 | 179.17 | 180.48 | 106,821 | -0.59(-0.32%) |
Feb 04, 2015 | 183.80 | 184.19 | 180.38 | 181.07 | 46,691 | -0.78(-0.43%) |
Feb 03, 2015 | 180.38 | 184.48 | 178.44 | 181.85 | 92,778 | +2.83(+1.58%) |