Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 223.46 | 224.22 | 220.66 | 221.25 | 0 | -2.79(-1.24%) |
Apr 29, 2015 | 225.18 | 225.33 | 222.61 | 224.03 | 0 | -2.51(-1.11%) |
Apr 28, 2015 | 225.30 | 227.11 | 223.77 | 226.54 | 0 | +0.99(+0.44%) |
Apr 27, 2015 | 228.76 | 228.87 | 225.16 | 225.55 | 0 | -2.31(-1.01%) |
Apr 24, 2015 | 225.61 | 228.22 | 225.08 | 227.86 | 0 | +2.95(+1.31%) |
Apr 23, 2015 | 228.41 | 228.42 | 224.14 | 224.91 | 0 | -4.57(-1.99%) |
Apr 22, 2015 | 231.20 | 232.50 | 228.73 | 229.48 | 0 | -2.00(-0.86%) |
Apr 21, 2015 | 230.41 | 232.33 | 230.15 | 231.47 | 0 | +1.72(+0.75%) |
Apr 20, 2015 | 231.12 | 231.47 | 228.91 | 229.76 | 0 | -0.32(-0.14%) |
Apr 17, 2015 | 231.66 | 231.66 | 227.90 | 230.07 | 0 | -2.41(-1.04%) |
Apr 16, 2015 | 235.07 | 235.07 | 232.26 | 232.49 | 0 | -3.54(-1.50%) |
Apr 15, 2015 | 235.37 | 237.33 | 235.10 | 236.03 | 0 | +1.21(+0.51%) |
Apr 14, 2015 | 233.99 | 235.16 | 231.96 | 234.82 | 0 | +0.96(+0.41%) |
Apr 13, 2015 | 234.69 | 234.98 | 233.51 | 233.86 | 0 | -0.91(-0.39%) |
Apr 10, 2015 | 234.18 | 234.96 | 232.82 | 234.77 | 0 | +0.88(+0.38%) |
Apr 09, 2015 | 234.88 | 235.33 | 232.01 | 233.89 | 0 | -1.56(-0.66%) |
Apr 08, 2015 | 233.00 | 235.46 | 232.85 | 235.45 | 0 | +2.42(+1.04%) |
Apr 07, 2015 | 236.98 | 237.00 | 232.97 | 233.03 | 0 | -3.90(-1.64%) |
Apr 06, 2015 | 236.87 | 238.32 | 236.41 | 236.93 | 0 | -0.54(-0.23%) |
Apr 02, 2015 | 237.47 | 237.47 | 237.47 | 0 | +2.91(+1.24%) | |
Apr 01, 2015 | 235.96 | 235.98 | 233.54 | 234.55 | 0 | -1.52(-0.65%) |
Mar 31, 2015 | 234.91 | 237.68 | 234.37 | 236.08 | 0 | +0.38(+0.16%) |
Mar 30, 2015 | 233.81 | 236.74 | 233.69 | 235.70 | 0 | +3.02(+1.30%) |
Mar 27, 2015 | 230.03 | 232.97 | 229.93 | 232.67 | 0 | +2.68(+1.17%) |
Mar 26, 2015 | 230.26 | 230.78 | 228.81 | 229.99 | 0 | -0.95(-0.41%) |
Mar 25, 2015 | 234.99 | 235.28 | 230.92 | 230.94 | 0 | -3.83(-1.63%) |
Mar 24, 2015 | 232.77 | 236.30 | 231.51 | 234.77 | 0 | +1.88(+0.81%) |
Mar 23, 2015 | 234.19 | 235.65 | 232.89 | 232.89 | 0 | -1.50(-0.64%) |
Mar 20, 2015 | 230.81 | 236.51 | 230.81 | 234.39 | 0 | +3.72(+1.61%) |
Mar 19, 2015 | 231.31 | 232.74 | 228.85 | 230.67 | 0 | -0.73(-0.32%) |
Mar 18, 2015 | 227.01 | 232.57 | 225.47 | 231.40 | 0 | +4.23(+1.86%) |
Mar 17, 2015 | 227.75 | 228.05 | 226.02 | 227.17 | 0 | -1.26(-0.55%) |
Mar 16, 2015 | 228.73 | 229.92 | 227.94 | 228.43 | 0 | +0.65(+0.28%) |
Mar 13, 2015 | 229.12 | 229.53 | 226.52 | 227.78 | 0 | -2.02(-0.88%) |
Mar 12, 2015 | 227.29 | 229.92 | 227.24 | 229.80 | 0 | +3.30(+1.46%) |
Mar 11, 2015 | 225.01 | 227.32 | 224.30 | 226.50 | 0 | +1.76(+0.78%) |
Mar 10, 2015 | 225.74 | 225.97 | 224.56 | 224.74 | 0 | -1.89(-0.83%) |
Mar 09, 2015 | 226.02 | 227.50 | 225.73 | 226.63 | 0 | +0.93(+0.41%) |
Mar 06, 2015 | 225.34 | 225.71 | 0 | -5.42(-2.34%) | ||
Mar 05, 2015 | 230.52 | 231.42 | 230.10 | 231.12 | 0 | +0.96(+0.42%) |
Mar 04, 2015 | 230.53 | 227.68 | 230.16 | 0 | +0.48(+0.21%) | |
Mar 03, 2015 | 228.50 | 229.68 | 0 | -2.63(-1.13%) | ||
Mar 02, 2015 | 231.06 | 232.32 | 0 | +0.93(+0.40%) | ||
Feb 27, 2015 | 230.90 | 232.16 | 230.64 | 231.39 | 0 | +0.45(+0.20%) |
Feb 26, 2015 | 232.35 | 230.09 | 230.93 | 0 | -1.46(-0.63%) | |
Feb 25, 2015 | 233.32 | 234.20 | 231.64 | 232.39 | 0 | -0.93(-0.40%) |
Feb 24, 2015 | 233.32 | 0 | +2.32(+1.01%) | |||
Feb 23, 2015 | 231.94 | 233.13 | 230.04 | 231.00 | 0 | -1.11(-0.48%) |
Feb 20, 2015 | 231.08 | 232.14 | 229.29 | 232.11 | 0 | +0.83(+0.36%) |
Feb 19, 2015 | 231.34 | 232.76 | 230.53 | 231.28 | 0 | -0.38(-0.16%) |
Feb 18, 2015 | 231.28 | 231.68 | 229.72 | 231.65 | 0 | -0.04(-0.02%) |
Feb 17, 2015 | 230.07 | 232.15 | 229.20 | 231.70 | 0 | +1.06(+0.46%) |
Feb 13, 2015 | 230.63 | 230.63 | 230.63 | 0 | +0.30(+0.13%) | |
Feb 12, 2015 | 227.67 | 230.50 | 226.60 | 230.33 | 0 | +3.55(+1.57%) |
Feb 11, 2015 | 227.78 | 229.70 | 225.90 | 226.78 | 0 | -0.86(-0.38%) |
Feb 10, 2015 | 225.33 | 228.68 | 224.64 | 227.64 | 0 | +2.95(+1.31%) |
Feb 09, 2015 | 223.62 | 226.40 | 223.62 | 224.69 | 0 | +0.88(+0.39%) |
Feb 06, 2015 | 221.56 | 224.68 | 221.56 | 223.80 | 0 | +2.64(+1.19%) |
Feb 05, 2015 | 221.05 | 222.87 | 219.49 | 221.16 | 0 | +0.27(+0.12%) |
Feb 04, 2015 | 218.53 | 222.65 | 218.16 | 220.90 | 0 | +1.62(+0.74%) |
Feb 03, 2015 | 216.29 | 219.28 | 215.85 | 219.27 | 0 | +3.57(+1.65%) |