Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 209.12 | 209.71 | 204.30 | 204.84 | 648,787 | -3.69(-1.77%) |
May 28, 2015 | 208.59 | 209.03 | 207.17 | 208.53 | 395,228 | -0.75(-0.36%) |
May 27, 2015 | 209.22 | 209.66 | 207.46 | 209.28 | 391,497 | +0.53(+0.25%) |
May 26, 2015 | 209.68 | 209.68 | 207.66 | 208.76 | 554,572 | -0.88(-0.42%) |
May 22, 2015 | 210.15 | 209.63 | 209.63 | 209.63 | 280,989 | -0.55(-0.26%) |
May 21, 2015 | 209.46 | 210.90 | 208.82 | 210.19 | 594,243 | +0.51(+0.24%) |
May 20, 2015 | 209.28 | 210.34 | 209.00 | 209.68 | 358,713 | -0.14(-0.06%) |
May 19, 2015 | 210.45 | 210.66 | 208.89 | 209.81 | 359,890 | -0.21(-0.10%) |
May 18, 2015 | 209.86 | 210.67 | 208.59 | 210.03 | 424,194 | +0.31(+0.15%) |
May 15, 2015 | 210.59 | 211.54 | 208.04 | 209.72 | 571,159 | -0.84(-0.40%) |
May 14, 2015 | 210.26 | 211.90 | 209.64 | 210.56 | 596,144 | +0.95(+0.45%) |
May 13, 2015 | 213.01 | 214.71 | 207.13 | 209.62 | 1,130,783 | -4.53(-2.11%) |
May 12, 2015 | 211.32 | 214.61 | 210.88 | 214.14 | 523,970 | +2.07(+0.98%) |
May 11, 2015 | 211.82 | 213.21 | 210.65 | 212.07 | 456,480 | -0.30(-0.14%) |
May 08, 2015 | 211.37 | 213.30 | 211.37 | 212.37 | 622,566 | +2.86(+1.36%) |
May 07, 2015 | 208.23 | 209.96 | 206.67 | 209.51 | 488,482 | +0.75(+0.36%) |
May 06, 2015 | 209.25 | 210.00 | 207.73 | 208.76 | 521,293 | +0.09(+0.04%) |
May 05, 2015 | 210.50 | 211.99 | 208.11 | 208.67 | 544,966 | -2.43(-1.15%) |
May 04, 2015 | 211.23 | 212.03 | 210.50 | 211.11 | 503,761 | -0.07(-0.03%) |
May 01, 2015 | 211.24 | 212.79 | 209.82 | 211.17 | 563,372 | +0.43(+0.21%) |
Apr 30, 2015 | 211.61 | 212.97 | 210.12 | 210.74 | 837,194 | -1.44(-0.68%) |
Apr 29, 2015 | 210.70 | 213.12 | 208.40 | 212.18 | 665,520 | +0.80(+0.38%) |
Apr 28, 2015 | 211.44 | 212.05 | 209.07 | 211.39 | 637,502 | -0.21(-0.10%) |
Apr 27, 2015 | 210.86 | 213.03 | 208.90 | 211.60 | 901,364 | +1.99(+0.95%) |
Apr 24, 2015 | 208.01 | 209.74 | 206.99 | 209.61 | 695,984 | +2.39(+1.15%) |
Apr 23, 2015 | 206.18 | 208.89 | 205.45 | 207.22 | 819,738 | +0.70(+0.34%) |
Apr 22, 2015 | 206.95 | 207.96 | 204.69 | 206.52 | 836,391 | +0.37(+0.18%) |
Apr 21, 2015 | 203.71 | 206.96 | 203.40 | 206.14 | 1,112,837 | +3.44(+1.70%) |
Apr 20, 2015 | 204.25 | 204.65 | 202.11 | 202.70 | 838,197 | -0.32(-0.16%) |
Apr 17, 2015 | 203.51 | 205.59 | 201.69 | 203.02 | 1,361,362 | -2.16(-1.05%) |
Apr 16, 2015 | 212.16 | 214.51 | 205.00 | 205.18 | 2,220,808 | +0.03(+0.02%) |
Apr 15, 2015 | 202.22 | 205.53 | 201.63 | 205.14 | 994,440 | +3.12(+1.55%) |
Apr 14, 2015 | 200.76 | 202.48 | 199.48 | 202.02 | 739,574 | +2.71(+1.36%) |
Apr 13, 2015 | 199.74 | 201.38 | 199.14 | 199.31 | 621,547 | +0.21(+0.11%) |
Apr 10, 2015 | 199.62 | 200.17 | 198.15 | 199.10 | 401,157 | -0.12(-0.06%) |
Apr 09, 2015 | 197.65 | 199.88 | 196.22 | 199.22 | 626,528 | +0.46(+0.23%) |
Apr 08, 2015 | 197.08 | 199.81 | 197.08 | 198.76 | 587,590 | +1.23(+0.62%) |
Apr 07, 2015 | 198.34 | 199.30 | 197.01 | 197.53 | 605,817 | -1.94(-0.97%) |
Apr 06, 2015 | 194.09 | 200.44 | 193.45 | 199.48 | 661,130 | +4.01(+2.05%) |
Apr 02, 2015 | 196.70 | 195.46 | 195.46 | 195.46 | 718,383 | -1.24(-0.63%) |
Apr 01, 2015 | 199.25 | 200.01 | 196.22 | 196.70 | 922,351 | -3.33(-1.67%) |
Mar 31, 2015 | 200.88 | 201.04 | 199.15 | 200.04 | 589,759 | -1.43(-0.71%) |
Mar 30, 2015 | 199.90 | 202.06 | 199.31 | 201.46 | 466,730 | +2.45(+1.23%) |
Mar 27, 2015 | 198.61 | 199.50 | 197.81 | 199.01 | 451,318 | +0.23(+0.12%) |
Mar 26, 2015 | 198.87 | 199.60 | 197.95 | 198.78 | 595,449 | -0.43(-0.21%) |
Mar 25, 2015 | 199.95 | 200.67 | 198.68 | 199.21 | 715,219 | +0.53(+0.26%) |
Mar 24, 2015 | 198.10 | 200.42 | 198.10 | 198.68 | 631,016 | +0.54(+0.27%) |
Mar 23, 2015 | 198.72 | 198.85 | 196.97 | 198.14 | 762,224 | -2.19(-1.09%) |
Mar 20, 2015 | 201.95 | 202.22 | 200.05 | 200.32 | 1,472,601 | -0.77(-0.38%) |
Mar 19, 2015 | 201.10 | 201.88 | 199.16 | 201.10 | 628,433 | -1.15(-0.57%) |
Mar 18, 2015 | 198.49 | 203.03 | 196.96 | 202.24 | 830,361 | +3.33(+1.68%) |
Mar 17, 2015 | 196.88 | 199.37 | 195.94 | 198.91 | 601,417 | +0.40(+0.20%) |
Mar 16, 2015 | 196.73 | 198.65 | 195.78 | 198.51 | 525,638 | +2.79(+1.43%) |
Mar 13, 2015 | 195.80 | 196.97 | 194.59 | 195.72 | 784,121 | -0.84(-0.43%) |
Mar 12, 2015 | 197.66 | 198.54 | 195.24 | 196.56 | 710,866 | -0.39(-0.20%) |
Mar 11, 2015 | 195.11 | 197.22 | 193.54 | 196.95 | 1,148,391 | +1.61(+0.83%) |
Mar 10, 2015 | 198.13 | 199.10 | 195.28 | 195.34 | 1,116,172 | -4.72(-2.36%) |
Mar 09, 2015 | 199.81 | 201.37 | 199.10 | 200.05 | 615,276 | +0.47(+0.24%) |
Mar 06, 2015 | 200.37 | 200.66 | 199.07 | 199.58 | 569,974 | -2.35(-1.16%) |
Mar 05, 2015 | 200.81 | 202.87 | 199.74 | 201.93 | 636,763 | +1.73(+0.86%) |
Mar 04, 2015 | 202.27 | 204.69 | 204.69 | 200.20 | 1,366,049 | -4.49(-2.19%) |
Mar 03, 2015 | 202.32 | 204.84 | 201.44 | 204.69 | 819,465 | +1.77(+0.87%) |