Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 245.12 | 245.40 | 242.12 | 242.99 | 2,962,164 | -2.73(-1.11%) |
Apr 29, 2015 | 245.83 | 246.61 | 244.88 | 245.72 | 1,086,914 | -1.53(-0.62%) |
Apr 28, 2015 | 246.07 | 247.35 | 244.51 | 247.25 | 1,885,697 | +1.00(+0.40%) |
Apr 27, 2015 | 248.91 | 249.19 | 245.93 | 246.26 | 2,213,254 | -2.04(-0.82%) |
Apr 24, 2015 | 249.70 | 249.70 | 248.02 | 248.30 | 1,532,819 | -1.03(-0.41%) |
Apr 23, 2015 | 248.04 | 249.89 | 247.77 | 249.33 | 2,016,298 | +1.22(+0.49%) |
Apr 22, 2015 | 247.47 | 248.18 | 246.06 | 248.11 | 1,522,830 | +0.72(+0.29%) |
Apr 21, 2015 | 247.46 | 248.62 | 247.09 | 247.39 | 1,141,620 | -0.07(-0.03%) |
Apr 20, 2015 | 246.82 | 247.85 | 246.56 | 247.46 | 1,600,415 | +2.14(+0.87%) |
Apr 17, 2015 | 246.25 | 246.78 | 244.40 | 245.32 | 2,152,892 | -2.91(-1.17%) |
Apr 16, 2015 | 248.38 | 249.00 | 247.44 | 248.22 | 1,266,740 | -0.66(-0.26%) |
Apr 15, 2015 | 248.54 | 249.84 | 248.34 | 248.88 | 1,444,830 | +1.09(+0.44%) |
Apr 14, 2015 | 247.52 | 248.20 | 245.94 | 247.80 | 1,269,496 | +0.25(+0.10%) |
Apr 13, 2015 | 248.34 | 248.99 | 247.51 | 247.55 | 1,015,708 | -0.85(-0.34%) |
Apr 10, 2015 | 248.36 | 248.86 | 247.86 | 248.40 | 2,498,731 | +0.55(+0.22%) |
Apr 09, 2015 | 247.77 | 248.63 | 246.21 | 247.85 | 1,852,232 | -0.06(-0.03%) |
Apr 08, 2015 | 246.71 | 248.21 | 246.15 | 247.91 | 1,508,092 | +1.30(+0.53%) |
Apr 07, 2015 | 248.40 | 248.80 | 246.59 | 246.62 | 2,294,286 | -2.05(-0.82%) |
Apr 06, 2015 | 245.45 | 248.87 | 245.32 | 248.66 | 3,898,935 | +2.07(+0.84%) |
Apr 02, 2015 | 245.69 | 246.59 | 246.59 | 246.59 | 1,474,483 | +0.88(+0.36%) |
Apr 01, 2015 | 246.65 | 246.65 | 244.10 | 245.71 | 2,189,114 | -0.93(-0.38%) |
Mar 31, 2015 | 246.42 | 247.33 | 245.77 | 246.63 | 1,216,209 | -0.85(-0.35%) |
Mar 30, 2015 | 245.41 | 247.84 | 245.37 | 247.49 | 1,539,666 | +3.48(+1.43%) |
Mar 27, 2015 | 242.85 | 244.13 | 242.39 | 244.01 | 1,117,477 | +1.11(+0.46%) |
Mar 26, 2015 | 242.26 | 243.79 | 241.59 | 242.90 | 1,842,534 | -0.47(-0.19%) |
Mar 25, 2015 | 247.91 | 248.19 | 243.40 | 243.37 | 2,361,203 | -4.22(-1.70%) |
Mar 24, 2015 | 248.51 | 248.60 | 247.47 | 247.59 | 1,013,860 | -1.07(-0.43%) |
Mar 23, 2015 | 249.13 | 249.44 | 248.61 | 248.65 | 970,221 | -0.14(-0.06%) |
Mar 20, 2015 | 247.05 | 249.27 | 246.72 | 248.79 | 3,264,511 | +2.65(+1.07%) |
Mar 19, 2015 | 246.46 | 246.72 | 245.43 | 246.15 | 1,372,858 | -0.68(-0.28%) |
Mar 18, 2015 | 243.97 | 247.93 | 243.32 | 246.83 | 1,893,385 | +2.43(+1.00%) |
Mar 17, 2015 | 243.18 | 244.55 | 242.87 | 244.40 | 2,327,405 | +0.45(+0.19%) |
Mar 16, 2015 | 242.11 | 244.05 | 241.93 | 243.95 | 1,606,410 | +2.88(+1.19%) |
Mar 13, 2015 | 242.10 | 242.13 | 239.41 | 241.07 | 1,639,216 | -1.45(-0.60%) |
Mar 12, 2015 | 241.00 | 242.87 | 240.91 | 242.52 | 1,767,303 | +2.65(+1.10%) |
Mar 11, 2015 | 238.74 | 239.92 | 237.77 | 239.87 | 1,488,949 | +1.75(+0.73%) |
Mar 10, 2015 | 239.04 | 239.44 | 238.04 | 238.12 | 1,798,849 | -3.03(-1.26%) |
Mar 09, 2015 | 240.76 | 241.59 | 240.66 | 241.16 | 1,972,481 | +0.86(+0.36%) |
Mar 06, 2015 | 242.07 | 242.73 | 239.83 | 240.30 | 1,267,430 | -3.04(-1.25%) |
Mar 05, 2015 | 243.33 | 243.57 | 242.43 | 243.34 | 875,712 | +0.36(+0.15%) |
Mar 04, 2015 | 243.12 | 243.90 | 241.83 | 242.98 | 1,290,461 | -0.92(-0.38%) |
Mar 03, 2015 | 244.56 | 244.99 | 243.00 | 243.90 | 1,583,759 | -1.35(-0.55%) |
Mar 02, 2015 | 243.57 | 245.32 | 243.43 | 245.25 | 2,249,636 | +1.86(+0.77%) |
Feb 27, 2015 | 244.09 | 244.61 | 243.34 | 243.39 | 1,970,788 | -0.97(-0.40%) |
Feb 26, 2015 | 244.93 | 245.04 | 243.63 | 244.36 | 1,207,954 | -0.66(-0.27%) |
Feb 25, 2015 | 244.92 | 245.62 | 244.40 | 245.01 | 1,901,065 | -0.28(-0.11%) |
Feb 24, 2015 | 244.79 | 245.39 | 244.12 | 245.29 | 1,821,295 | +0.31(+0.13%) |
Feb 23, 2015 | 244.44 | 244.98 | 243.49 | 244.98 | 1,667,121 | +0.02(+0.01%) |
Feb 20, 2015 | 242.91 | 245.06 | 241.63 | 244.96 | 3,549,167 | +1.74(+0.72%) |
Feb 19, 2015 | 242.87 | 243.84 | 242.38 | 243.22 | 2,166,117 | -0.26(-0.11%) |
Feb 18, 2015 | 242.16 | 243.56 | 241.88 | 243.48 | 1,680,658 | +0.75(+0.31%) |
Feb 17, 2015 | 242.65 | 243.25 | 241.64 | 242.72 | 2,015,252 | -0.04(-0.02%) |
Feb 13, 2015 | 241.46 | 242.77 | 242.77 | 242.77 | 2,280,902 | +1.56(+0.65%) |
Feb 12, 2015 | 240.20 | 241.55 | 239.61 | 241.21 | 3,516,209 | +2.25(+0.94%) |
Feb 11, 2015 | 238.81 | 239.64 | 237.71 | 238.96 | 1,678,695 | -0.14(-0.06%) |
Feb 10, 2015 | 238.51 | 239.27 | 236.49 | 239.10 | 1,706,382 | +1.99(+0.84%) |
Feb 09, 2015 | 237.53 | 238.69 | 236.81 | 237.11 | 1,191,296 | -1.27(-0.53%) |
Feb 06, 2015 | 239.65 | 239.96 | 237.55 | 238.38 | 1,783,385 | -0.90(-0.37%) |
Feb 05, 2015 | 237.74 | 239.39 | 237.23 | 239.28 | 1,866,220 | +2.47(+1.04%) |
Feb 04, 2015 | 236.83 | 238.07 | 236.35 | 236.81 | 2,084,230 | -0.98(-0.41%) |
Feb 03, 2015 | 234.83 | 237.91 | 234.43 | 237.79 | 2,422,317 | +4.29(+1.84%) |