Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 252.49 | 255.10 | 249.78 | 253.44 | 29,383 | +4.23(+1.70%) |
Mar 30, 2015 | 255.10 | 255.10 | 248.26 | 249.21 | 51,828 | -10.65(-4.10%) |
Mar 27, 2015 | 256.24 | 261.47 | 256.24 | 259.85 | 21,457 | +3.90(+1.52%) |
Mar 26, 2015 | 251.06 | 257.99 | 248.54 | 255.96 | 37,257 | +0.24(+0.09%) |
Mar 25, 2015 | 259.57 | 259.57 | 251.96 | 255.72 | 31,210 | -6.22(-2.38%) |
Mar 24, 2015 | 256.14 | 261.99 | 256.14 | 261.94 | 21,459 | +3.66(+1.42%) |
Mar 23, 2015 | 256.29 | 258.33 | 252.06 | 258.28 | 30,348 | +1.28(+0.50%) |
Mar 20, 2015 | 261.13 | 261.13 | 253.63 | 257.00 | 32,078 | -6.84(-2.59%) |
Mar 19, 2015 | 261.37 | 265.03 | 259.52 | 263.84 | 42,742 | +8.32(+3.25%) |
Mar 18, 2015 | 274.58 | 275.58 | 252.63 | 255.53 | 74,491 | -15.73(-5.80%) |
Mar 17, 2015 | 271.78 | 274.51 | 268.98 | 271.26 | 18,947 | +2.61(+0.97%) |
Mar 16, 2015 | 278.15 | 280.38 | 268.55 | 268.64 | 28,472 | -6.70(-2.43%) |
Mar 13, 2015 | 276.29 | 281.43 | 274.74 | 275.34 | 37,152 | +2.66(+0.98%) |
Mar 12, 2015 | 268.50 | 272.97 | 266.22 | 272.68 | 24,837 | +2.66(+0.99%) |
Mar 11, 2015 | 271.11 | 273.77 | 267.83 | 270.02 | 30,001 | -1.62(-0.59%) |
Mar 10, 2015 | 269.97 | 271.73 | 265.51 | 271.64 | 40,502 | +7.60(+2.88%) |
Mar 09, 2015 | 262.99 | 264.12 | 255.34 | 264.03 | 23,446 | +3.47(+1.33%) |
Mar 06, 2015 | 256.19 | 261.80 | 253.29 | 260.56 | 25,484 | +8.51(+3.37%) |
Mar 05, 2015 | 251.96 | 253.00 | 250.54 | 252.06 | 16,378 | +2.42(+0.97%) |
Mar 04, 2015 | 249.40 | 254.58 | 248.68 | 249.63 | 35,932 | +0.95(+0.38%) |
Mar 03, 2015 | 250.78 | 252.20 | 247.31 | 248.68 | 21,301 | -1.47(-0.59%) |
Mar 02, 2015 | 248.07 | 254.72 | 248.07 | 250.16 | 33,507 | +3.52(+1.43%) |
Feb 27, 2015 | 244.41 | 247.12 | 242.89 | 246.64 | 24,996 | +1.28(+0.52%) |
Feb 26, 2015 | 240.08 | 247.72 | 239.89 | 245.36 | 43,941 | +8.22(+3.47%) |
Feb 25, 2015 | 238.99 | 241.51 | 236.42 | 237.14 | 25,272 | -2.85(-1.19%) |
Feb 24, 2015 | 238.75 | 242.46 | 237.90 | 239.99 | 17,101 | -0.86(-0.36%) |
Feb 23, 2015 | 244.03 | 244.74 | 237.47 | 240.84 | 37,231 | +2.28(+0.96%) |
Feb 20, 2015 | 237.71 | 242.51 | 235.38 | 238.56 | 33,458 | +1.90(+0.80%) |
Feb 19, 2015 | 243.08 | 245.50 | 233.62 | 236.66 | 60,992 | +3.09(+1.32%) |
Feb 18, 2015 | 231.72 | 234.57 | 229.78 | 233.57 | 45,854 | +5.94(+2.61%) |
Feb 17, 2015 | 231.53 | 233.95 | 226.78 | 227.63 | 47,611 | -1.38(-0.60%) |
Feb 13, 2015 | 234.05 | 229.01 | 229.01 | 229.01 | 203,610 | -9.55(-4.00%) |
Feb 12, 2015 | 241.18 | 242.03 | 236.23 | 238.56 | 68,692 | -7.08(-2.88%) |
Feb 11, 2015 | 249.49 | 251.52 | 244.03 | 245.64 | 53,290 | +2.66(+1.10%) |
Feb 10, 2015 | 241.03 | 250.49 | 240.79 | 242.98 | 119,517 | +1.95(+0.81%) |
Feb 09, 2015 | 241.37 | 242.60 | 236.09 | 241.03 | 54,001 | -1.40(-0.58%) |
Feb 06, 2015 | 238.32 | 244.36 | 237.85 | 242.43 | 48,343 | +0.17(+0.07%) |
Feb 05, 2015 | 244.74 | 247.12 | 239.75 | 242.27 | 39,839 | -8.22(-3.28%) |
Feb 04, 2015 | 247.97 | 254.29 | 246.07 | 250.49 | 100,069 | +8.41(+3.47%) |
Feb 03, 2015 | 251.20 | 251.30 | 239.51 | 242.08 | 205,456 | -14.73(-5.74%) |
Feb 02, 2015 | 266.98 | 270.45 | 256.81 | 256.81 | 58,673 | -17.20(-6.28%) |
Jan 30, 2015 | 283.42 | 286.32 | 267.07 | 274.01 | 72,778 | -4.47(-1.60%) |
Jan 29, 2015 | 275.63 | 290.65 | 275.01 | 278.48 | 59,309 | -0.85(-0.31%) |
Jan 28, 2015 | 260.99 | 280.33 | 260.71 | 279.33 | 49,378 | +20.05(+7.73%) |
Jan 27, 2015 | 263.51 | 263.72 | 256.90 | 259.28 | 32,001 | +0.38(+0.15%) |
Jan 26, 2015 | 266.03 | 269.69 | 257.95 | 258.90 | 40,291 | -7.79(-2.92%) |
Jan 23, 2015 | 263.80 | 267.12 | 259.28 | 266.69 | 38,526 | +4.66(+1.78%) |
Jan 22, 2015 | 260.75 | 271.35 | 260.37 | 262.04 | 67,512 | -2.99(-1.13%) |
Jan 21, 2015 | 271.49 | 274.06 | 264.41 | 265.03 | 60,609 | -10.31(-3.75%) |
Jan 20, 2015 | 278.29 | 285.28 | 274.96 | 275.34 | 63,930 | -0.62(-0.22%) |
Jan 16, 2015 | 292.69 | 292.69 | 275.30 | 275.96 | 65,534 | -18.96(-6.43%) |
Jan 15, 2015 | 281.66 | 295.35 | 279.05 | 294.92 | 59,187 | +7.70(+2.68%) |
Jan 14, 2015 | 296.49 | 303.62 | 286.40 | 287.22 | 71,477 | -1.85(-0.64%) |
Jan 13, 2015 | 285.13 | 294.40 | 278.38 | 289.08 | 101,515 | +4.37(+1.54%) |
Jan 12, 2015 | 276.91 | 287.75 | 275.82 | 284.70 | 68,990 | +15.59(+5.79%) |
Jan 09, 2015 | 264.70 | 274.44 | 264.37 | 269.12 | 55,226 | +3.66(+1.38%) |
Jan 08, 2015 | 273.25 | 275.65 | 264.84 | 265.46 | 78,698 | -12.31(-4.43%) |
Jan 07, 2015 | 273.63 | 281.71 | 270.73 | 277.77 | 60,831 | -1.33(-0.48%) |
Jan 06, 2015 | 272.59 | 283.09 | 268.02 | 279.10 | 82,578 | +7.75(+2.85%) |
Jan 05, 2015 | 258.62 | 274.16 | 257.76 | 271.35 | 59,567 | +20.10(+8.00%) |