Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 238.48 | 241.57 | 231.52 | 232.79 | 25,170 | -8.08(-3.35%) |
Apr 29, 2015 | 242.40 | 243.95 | 239.36 | 240.87 | 19,449 | -4.07(-1.66%) |
Apr 28, 2015 | 241.48 | 244.96 | 241.18 | 244.94 | 14,311 | +3.27(+1.35%) |
Apr 27, 2015 | 246.98 | 246.98 | 239.63 | 241.66 | 14,355 | -0.53(-0.22%) |
Apr 24, 2015 | 239.57 | 243.43 | 236.87 | 242.20 | 15,152 | +0.03(+0.01%) |
Apr 23, 2015 | 247.22 | 247.22 | 240.51 | 242.17 | 13,375 | -1.10(-0.45%) |
Apr 22, 2015 | 244.81 | 245.11 | 242.63 | 243.27 | 7,077 | -2.67(-1.09%) |
Apr 21, 2015 | 237.97 | 246.03 | 237.97 | 245.95 | 27,624 | +2.36(+0.97%) |
Apr 20, 2015 | 242.26 | 243.87 | 241.29 | 243.58 | 8,984 | +2.30(+0.95%) |
Apr 17, 2015 | 245.13 | 245.84 | 238.76 | 241.29 | 30,536 | -5.29(-2.14%) |
Apr 16, 2015 | 244.59 | 249.13 | 244.59 | 246.58 | 47,025 | -0.21(-0.09%) |
Apr 15, 2015 | 247.93 | 248.81 | 243.90 | 246.79 | 46,182 | -0.35(-0.14%) |
Apr 14, 2015 | 245.73 | 251.84 | 245.46 | 247.14 | 19,513 | -0.15(-0.06%) |
Apr 13, 2015 | 249.22 | 251.84 | 246.06 | 247.28 | 31,541 | -1.09(-0.44%) |
Apr 10, 2015 | 249.32 | 249.32 | 243.15 | 248.38 | 24,663 | +0.14(+0.05%) |
Apr 09, 2015 | 249.36 | 249.41 | 245.05 | 248.24 | 14,379 | -1.00(-0.40%) |
Apr 08, 2015 | 249.87 | 249.87 | 246.55 | 249.24 | 10,610 | -0.02(-0.01%) |
Apr 07, 2015 | 249.90 | 249.90 | 248.44 | 249.26 | 15,929 | +0.14(+0.05%) |
Apr 06, 2015 | 249.09 | 250.85 | 248.08 | 249.12 | 13,104 | -1.47(-0.59%) |
Apr 02, 2015 | 252.44 | 250.59 | 250.59 | 250.59 | 11,459 | -0.27(-0.11%) |
Apr 01, 2015 | 249.59 | 251.57 | 246.84 | 250.87 | 13,511 | -0.67(-0.27%) |
Mar 31, 2015 | 250.77 | 252.97 | 250.31 | 251.53 | 19,671 | +0.53(+0.21%) |
Mar 30, 2015 | 246.04 | 251.47 | 245.55 | 251.00 | 20,468 | +5.11(+2.08%) |
Mar 27, 2015 | 246.60 | 248.93 | 244.85 | 245.89 | 46,240 | -1.31(-0.53%) |
Mar 26, 2015 | 242.60 | 248.79 | 240.45 | 247.20 | 20,134 | +1.63(+0.66%) |
Mar 25, 2015 | 253.49 | 253.49 | 245.26 | 245.57 | 20,827 | -5.34(-2.13%) |
Mar 24, 2015 | 254.19 | 254.74 | 249.97 | 250.91 | 22,978 | -2.09(-0.83%) |
Mar 23, 2015 | 254.17 | 256.63 | 251.90 | 253.00 | 49,419 | -2.67(-1.05%) |
Mar 20, 2015 | 248.22 | 255.77 | 245.05 | 255.67 | 182,675 | +9.32(+3.78%) |
Mar 19, 2015 | 247.47 | 249.47 | 243.95 | 246.35 | 15,869 | -4.45(-1.77%) |
Mar 18, 2015 | 250.19 | 251.84 | 248.13 | 250.80 | 24,674 | +0.74(+0.29%) |
Mar 17, 2015 | 247.96 | 250.32 | 246.10 | 250.06 | 22,391 | +2.10(+0.85%) |
Mar 16, 2015 | 244.09 | 249.80 | 243.60 | 247.96 | 40,615 | +4.60(+1.89%) |
Mar 13, 2015 | 243.36 | 243.96 | 240.28 | 243.36 | 17,212 | +0.16(+0.06%) |
Mar 12, 2015 | 240.17 | 243.86 | 236.58 | 243.21 | 60,000 | +4.76(+1.99%) |
Mar 11, 2015 | 237.49 | 239.75 | 235.66 | 238.45 | 13,375 | +1.01(+0.42%) |
Mar 10, 2015 | 240.46 | 240.48 | 237.34 | 237.44 | 23,813 | -4.41(-1.82%) |
Mar 09, 2015 | 242.23 | 242.23 | 240.32 | 241.85 | 22,606 | -1.04(-0.43%) |
Mar 06, 2015 | 241.59 | 243.15 | 240.42 | 242.89 | 56,755 | +0.52(+0.22%) |
Mar 05, 2015 | 244.22 | 244.22 | 240.52 | 242.37 | 22,169 | +0.00(+0.00%) |
Mar 04, 2015 | 241.12 | 243.10 | 239.92 | 242.37 | 13,451 | +0.65(+0.27%) |
Mar 03, 2015 | 243.49 | 245.53 | 241.20 | 241.72 | 28,595 | -2.91(-1.19%) |
Mar 02, 2015 | 244.50 | 246.66 | 241.85 | 244.63 | 27,561 | +0.60(+0.25%) |
Feb 27, 2015 | 246.50 | 246.78 | 241.84 | 244.03 | 16,720 | -2.18(-0.88%) |
Feb 26, 2015 | 240.33 | 246.21 | 239.93 | 246.21 | 29,905 | +4.16(+1.72%) |
Feb 25, 2015 | 243.82 | 246.21 | 241.82 | 242.05 | 5,830 | -3.45(-1.41%) |
Feb 24, 2015 | 242.15 | 246.21 | 242.15 | 245.50 | 10,118 | +1.33(+0.54%) |
Feb 23, 2015 | 242.15 | 244.30 | 241.56 | 244.18 | 9,738 | -1.37(-0.56%) |
Feb 20, 2015 | 248.07 | 248.07 | 244.39 | 245.55 | 13,689 | -1.77(-0.72%) |
Feb 19, 2015 | 245.24 | 247.37 | 245.13 | 247.32 | 35,115 | +2.09(+0.85%) |
Feb 18, 2015 | 244.63 | 246.25 | 244.37 | 245.23 | 17,939 | +0.90(+0.37%) |
Feb 17, 2015 | 246.69 | 246.69 | 243.99 | 244.33 | 12,060 | -2.36(-0.96%) |
Feb 13, 2015 | 246.21 | 246.69 | 246.69 | 246.69 | 31,113 | +1.19(+0.48%) |
Feb 12, 2015 | 241.59 | 246.44 | 241.59 | 245.50 | 23,091 | +3.93(+1.63%) |
Feb 11, 2015 | 242.24 | 244.74 | 237.99 | 241.57 | 14,761 | -1.49(-0.61%) |
Feb 10, 2015 | 245.97 | 245.97 | 242.34 | 243.06 | 11,752 | +0.70(+0.29%) |
Feb 09, 2015 | 245.92 | 246.89 | 241.35 | 242.37 | 16,349 | -4.33(-1.76%) |
Feb 06, 2015 | 244.20 | 248.96 | 244.20 | 246.70 | 31,804 | +3.13(+1.29%) |
Feb 05, 2015 | 237.07 | 244.10 | 237.02 | 243.57 | 26,212 | +6.54(+2.76%) |
Feb 04, 2015 | 237.02 | 239.62 | 234.60 | 237.03 | 24,564 | -0.22(-0.09%) |
Feb 03, 2015 | 237.06 | 239.83 | 235.87 | 237.25 | 49,671 | +0.38(+0.16%) |