Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 247.60 | 259.30 | 232.20 | 239.80 | 44,321 | -9.60(-3.85%) |
Apr 29, 2015 | 249.30 | 255.60 | 245.00 | 249.40 | 19,447 | -1.60(-0.64%) |
Apr 28, 2015 | 263.60 | 267.60 | 243.80 | 251.00 | 44,550 | -12.90(-4.89%) |
Apr 27, 2015 | 278.80 | 282.85 | 257.80 | 263.90 | 42,318 | -14.90(-5.34%) |
Apr 24, 2015 | 282.30 | 287.90 | 276.60 | 278.80 | 21,228 | -4.60(-1.62%) |
Apr 23, 2015 | 286.00 | 289.50 | 276.00 | 283.40 | 26,450 | -2.10(-0.74%) |
Apr 22, 2015 | 260.80 | 286.40 | 252.50 | 285.50 | 38,556 | +25.90(+9.98%) |
Apr 21, 2015 | 267.80 | 269.50 | 255.90 | 259.60 | 41,640 | -5.90(-2.22%) |
Apr 20, 2015 | 262.90 | 275.20 | 249.00 | 265.50 | 61,081 | +7.30(+2.83%) |
Apr 17, 2015 | 255.80 | 262.50 | 247.40 | 258.20 | 17,494 | -1.30(-0.50%) |
Apr 16, 2015 | 256.80 | 263.40 | 255.50 | 259.50 | 21,619 | +2.40(+0.93%) |
Apr 15, 2015 | 260.10 | 264.00 | 255.10 | 257.10 | 15,508 | -1.40(-0.54%) |
Apr 14, 2015 | 263.30 | 264.10 | 253.10 | 258.50 | 24,162 | -3.60(-1.37%) |
Apr 13, 2015 | 249.00 | 266.50 | 249.00 | 262.10 | 44,404 | +13.30(+5.35%) |
Apr 10, 2015 | 243.60 | 252.00 | 239.30 | 248.80 | 23,516 | +6.80(+2.81%) |
Apr 09, 2015 | 246.10 | 247.90 | 232.94 | 242.00 | 20,389 | -3.20(-1.31%) |
Apr 08, 2015 | 236.20 | 247.80 | 233.20 | 245.20 | 35,521 | +9.70(+4.12%) |
Apr 07, 2015 | 236.70 | 240.00 | 233.00 | 235.50 | 26,624 | -0.60(-0.25%) |
Apr 06, 2015 | 230.90 | 236.10 | 230.90 | 236.10 | 17,776 | +4.60(+1.99%) |
Apr 02, 2015 | 231.30 | 231.50 | 231.50 | 231.50 | 10,530 | +0.90(+0.39%) |
Apr 01, 2015 | 232.80 | 236.55 | 219.70 | 230.60 | 33,193 | -1.10(-0.47%) |
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%) |