Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 225.60 | 243.50 | 224.80 | 231.70 | 151,193 | +5.20(+2.30%) |
Mar 30, 2015 | 229.70 | 231.81 | 216.40 | 226.50 | 28,847 | +1.90(+0.85%) |
Mar 27, 2015 | 222.70 | 230.50 | 220.85 | 224.60 | 30,164 | +2.70(+1.22%) |
Mar 26, 2015 | 228.10 | 234.00 | 220.30 | 221.90 | 44,637 | -10.10(-4.35%) |
Mar 25, 2015 | 240.50 | 241.00 | 225.00 | 232.00 | 40,542 | -8.30(-3.45%) |
Mar 24, 2015 | 236.90 | 241.40 | 230.50 | 240.30 | 44,646 | +4.20(+1.78%) |
Mar 23, 2015 | 247.50 | 250.00 | 230.20 | 236.10 | 72,383 | -15.80(-6.27%) |
Mar 20, 2015 | 260.00 | 269.00 | 246.60 | 251.90 | 107,156 | -7.10(-2.74%) |
Mar 19, 2015 | 242.40 | 272.50 | 242.40 | 259.00 | 100,794 | +14.80(+6.06%) |
Mar 18, 2015 | 248.00 | 249.80 | 235.30 | 244.20 | 20,660 | -5.20(-2.09%) |
Mar 17, 2015 | 250.00 | 255.60 | 240.60 | 249.40 | 32,822 | +1.90(+0.77%) |
Mar 16, 2015 | 232.80 | 256.00 | 229.90 | 247.50 | 44,034 | +19.20(+8.41%) |
Mar 13, 2015 | 233.40 | 238.80 | 221.50 | 228.30 | 22,671 | -6.90(-2.93%) |
Mar 12, 2015 | 229.60 | 244.90 | 225.50 | 235.20 | 24,023 | +1.60(+0.68%) |
Mar 11, 2015 | 246.00 | 248.46 | 231.10 | 233.60 | 32,871 | -12.30(-5.00%) |
Mar 10, 2015 | 248.00 | 250.00 | 238.10 | 245.90 | 33,150 | +2.40(+0.99%) |
Mar 09, 2015 | 241.90 | 250.00 | 239.01 | 243.50 | 21,194 | -1.30(-0.53%) |
Mar 06, 2015 | 244.50 | 246.90 | 234.50 | 244.80 | 21,537 | +1.30(+0.53%) |
Mar 05, 2015 | 250.00 | 253.47 | 233.10 | 243.50 | 49,390 | +0.30(+0.12%) |
Mar 04, 2015 | 234.60 | 244.70 | 229.30 | 243.20 | 24,992 | +9.20(+3.93%) |
Mar 03, 2015 | 227.00 | 234.90 | 227.00 | 234.00 | 12,806 | +8.60(+3.82%) |
Mar 02, 2015 | 234.70 | 235.96 | 220.20 | 225.40 | 20,699 | -6.80(-2.93%) |
Feb 27, 2015 | 229.40 | 238.80 | 229.40 | 232.20 | 11,121 | +1.70(+0.74%) |
Feb 26, 2015 | 238.40 | 241.26 | 229.20 | 230.50 | 19,241 | -6.80(-2.87%) |
Feb 25, 2015 | 234.40 | 245.50 | 230.50 | 237.30 | 33,922 | +2.60(+1.11%) |
Feb 24, 2015 | 218.50 | 241.00 | 215.50 | 234.70 | 43,481 | +16.50(+7.56%) |
Feb 23, 2015 | 220.00 | 244.10 | 214.90 | 218.20 | 81,470 | +7.60(+3.61%) |
Feb 20, 2015 | 223.20 | 225.00 | 205.18 | 210.60 | 32,878 | -12.80(-5.73%) |
Feb 19, 2015 | 211.50 | 228.80 | 211.50 | 223.40 | 54,012 | +12.90(+6.13%) |
Feb 18, 2015 | 202.70 | 220.00 | 202.70 | 210.50 | 48,795 | +8.70(+4.31%) |
Feb 17, 2015 | 200.10 | 206.30 | 197.30 | 201.80 | 26,638 | +1.80(+0.90%) |
Feb 13, 2015 | 208.50 | 200.00 | 200.00 | 200.00 | 32,490 | -8.10(-3.89%) |
Feb 12, 2015 | 213.10 | 217.10 | 208.00 | 208.10 | 10,246 | -3.70(-1.75%) |
Feb 11, 2015 | 211.50 | 220.00 | 204.20 | 211.80 | 51,500 | +1.20(+0.57%) |
Feb 10, 2015 | 214.80 | 221.20 | 208.70 | 210.60 | 21,583 | -3.40(-1.59%) |
Feb 09, 2015 | 221.60 | 223.80 | 210.60 | 214.00 | 15,342 | -8.70(-3.91%) |
Feb 06, 2015 | 234.40 | 234.90 | 221.00 | 222.70 | 10,238 | -10.50(-4.50%) |
Feb 05, 2015 | 223.10 | 234.70 | 212.61 | 233.20 | 25,616 | +11.70(+5.28%) |
Feb 04, 2015 | 229.40 | 229.40 | 216.30 | 221.50 | 19,173 | -9.40(-4.07%) |
Feb 03, 2015 | 231.50 | 238.00 | 220.00 | 230.90 | 24,897 | -0.30(-0.13%) |
Feb 02, 2015 | 242.20 | 250.00 | 226.80 | 231.20 | 24,497 | -15.90(-6.43%) |
Jan 30, 2015 | 253.50 | 254.93 | 245.00 | 247.10 | 12,581 | -4.80(-1.91%) |
Jan 29, 2015 | 246.90 | 257.00 | 241.10 | 251.90 | 14,228 | +2.90(+1.16%) |
Jan 28, 2015 | 259.70 | 265.00 | 245.00 | 249.00 | 15,603 | -9.80(-3.79%) |
Jan 27, 2015 | 258.50 | 270.00 | 244.10 | 258.80 | 21,565 | -1.90(-0.73%) |
Jan 26, 2015 | 238.10 | 262.50 | 231.90 | 260.70 | 21,180 | +19.50(+8.08%) |
Jan 23, 2015 | 230.00 | 250.00 | 216.00 | 241.20 | 32,621 | +15.10(+6.68%) |
Jan 22, 2015 | 233.00 | 242.40 | 215.40 | 226.10 | 55,626 | -3.10(-1.35%) |
Jan 21, 2015 | 265.40 | 271.90 | 227.70 | 229.20 | 33,813 | -35.10(-13.28%) |
Jan 20, 2015 | 301.00 | 301.00 | 260.70 | 264.30 | 36,887 | -27.00(-9.27%) |
Jan 16, 2015 | 264.50 | 294.00 | 264.50 | 291.30 | 40,804 | +22.60(+8.41%) |
Jan 15, 2015 | 299.50 | 305.60 | 265.30 | 268.70 | 55,639 | -35.40(-11.64%) |
Jan 14, 2015 | 290.30 | 317.20 | 290.00 | 304.10 | 50,475 | -6.10(-1.97%) |
Jan 13, 2015 | 322.90 | 333.80 | 295.00 | 310.20 | 78,591 | -3.10(-0.99%) |
Jan 12, 2015 | 335.60 | 335.60 | 306.30 | 313.30 | 80,055 | -4.20(-1.32%) |
Jan 09, 2015 | 287.90 | 319.40 | 286.41 | 317.50 | 109,600 | +31.10(+10.86%) |
Jan 08, 2015 | 274.40 | 289.00 | 271.10 | 286.40 | 35,191 | +16.40(+6.07%) |
Jan 07, 2015 | 268.00 | 289.70 | 264.50 | 270.00 | 60,279 | +8.10(+3.09%) |
Jan 06, 2015 | 255.00 | 271.30 | 240.50 | 261.90 | 89,838 | +11.60(+4.63%) |
Jan 05, 2015 | 232.70 | 254.70 | 216.10 | 250.30 | 51,106 | +21.70(+9.49%) |