Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 215.84 | 215.84 | 209.24 | 211.63 | 1,768,186 | -4.21(-1.95%) |
May 28, 2015 | 216.19 | 217.44 | 215.05 | 215.84 | 923,817 | -0.77(-0.36%) |
May 27, 2015 | 217.80 | 219.50 | 215.86 | 216.61 | 1,213,429 | -1.18(-0.54%) |
May 26, 2015 | 219.50 | 219.50 | 217.58 | 217.79 | 725,470 | -1.89(-0.86%) |
May 22, 2015 | 219.68 | 219.68 | 219.68 | 0 | -0.26(-0.12%) | |
May 21, 2015 | 218.65 | 220.72 | 218.50 | 219.94 | 687,742 | +0.87(+0.40%) |
May 20, 2015 | 220.40 | 221.90 | 218.44 | 219.07 | 960,572 | -1.15(-0.52%) |
May 19, 2015 | 219.00 | 221.47 | 218.54 | 220.22 | 1,152,748 | +1.20(+0.55%) |
May 18, 2015 | 215.16 | 219.62 | 215.05 | 219.02 | 1,941,073 | +3.53(+1.64%) |
May 15, 2015 | 208.61 | 216.44 | 208.53 | 215.49 | 3,287,069 | +7.88(+3.80%) |
May 14, 2015 | 208.44 | 209.38 | 206.40 | 207.61 | 1,673,428 | -0.59(-0.28%) |
May 13, 2015 | 208.86 | 210.00 | 204.90 | 208.20 | 2,329,807 | +0.27(+0.13%) |
May 12, 2015 | 209.00 | 209.77 | 206.83 | 207.93 | 1,254,225 | -1.30(-0.62%) |
May 11, 2015 | 205.86 | 209.93 | 205.70 | 209.23 | 1,328,180 | +2.87(+1.39%) |
May 08, 2015 | 206.22 | 207.00 | 205.81 | 206.36 | 2,328,321 | +0.32(+0.16%) |
May 07, 2015 | 206.85 | 207.22 | 205.17 | 206.04 | 1,152,473 | -1.17(-0.56%) |
May 06, 2015 | 208.18 | 208.95 | 206.48 | 207.21 | 697,197 | -0.90(-0.43%) |
May 05, 2015 | 208.49 | 209.63 | 207.27 | 208.11 | 620,246 | -0.70(-0.34%) |
May 04, 2015 | 208.94 | 210.00 | 208.58 | 208.81 | 495,782 | +0.03(+0.01%) |
May 01, 2015 | 207.93 | 209.24 | 206.55 | 208.78 | 524,766 | +2.09(+1.01%) |
Apr 30, 2015 | 206.32 | 207.32 | 205.05 | 206.69 | 1,040,243 | -0.26(-0.13%) |
Apr 29, 2015 | 206.85 | 208.00 | 205.12 | 206.95 | 979,367 | -1.01(-0.49%) |
Apr 28, 2015 | 204.75 | 208.29 | 204.18 | 207.96 | 1,260,955 | +2.92(+1.42%) |
Apr 27, 2015 | 200.93 | 205.65 | 200.60 | 205.04 | 1,811,562 | +4.53(+2.26%) |
Apr 24, 2015 | 204.82 | 205.44 | 200.27 | 200.51 | 1,622,507 | -4.65(-2.27%) |
Apr 23, 2015 | 203.71 | 206.01 | 203.71 | 205.16 | 898,149 | +0.32(+0.16%) |
Apr 22, 2015 | 204.57 | 205.87 | 204.57 | 204.84 | 777,721 | +0.10(+0.05%) |
Apr 21, 2015 | 204.83 | 205.80 | 203.68 | 204.74 | 846,018 | +0.84(+0.41%) |
Apr 20, 2015 | 201.90 | 205.00 | 201.60 | 203.90 | 1,303,562 | +2.75(+1.37%) |
Apr 17, 2015 | 204.16 | 204.16 | 200.76 | 201.15 | 1,596,329 | -3.61(-1.76%) |
Apr 16, 2015 | 207.77 | 207.77 | 204.55 | 204.76 | 1,856,105 | -3.32(-1.60%) |
Apr 15, 2015 | 205.11 | 211.12 | 203.92 | 208.08 | 5,453,688 | -7.89(-3.65%) |
Apr 14, 2015 | 212.00 | 217.09 | 211.55 | 215.97 | 1,441,200 | +3.58(+1.69%) |
Apr 13, 2015 | 213.00 | 214.95 | 212.39 | 212.39 | 1,329,965 | -0.61(-0.29%) |
Apr 10, 2015 | 213.32 | 213.46 | 212.43 | 213.00 | 1,121,854 | +0.38(+0.18%) |
Apr 09, 2015 | 213.44 | 214.81 | 211.58 | 212.62 | 1,478,765 | -1.73(-0.81%) |
Apr 08, 2015 | 214.25 | 214.98 | 212.49 | 214.35 | 1,287,353 | +0.55(+0.26%) |
Apr 07, 2015 | 213.00 | 215.44 | 211.64 | 213.80 | 732,651 | +0.61(+0.29%) |
Apr 06, 2015 | 210.11 | 214.24 | 209.14 | 213.19 | 557,519 | +2.39(+1.13%) |
Apr 02, 2015 | 210.80 | 210.80 | 210.80 | 0 | +1.19(+0.57%) | |
Apr 01, 2015 | 208.86 | 210.01 | 208.26 | 209.61 | 1,025,812 | -0.39(-0.19%) |
Mar 31, 2015 | 210.14 | 211.36 | 209.61 | 210.00 | 1,106,123 | -1.58(-0.75%) |
Mar 30, 2015 | 213.17 | 214.18 | 211.50 | 211.58 | 905,327 | -0.60(-0.28%) |
Mar 27, 2015 | 210.67 | 212.35 | 209.14 | 212.18 | 759,203 | +2.11(+1.00%) |
Mar 26, 2015 | 208.85 | 211.00 | 207.58 | 210.07 | 891,427 | +0.63(+0.30%) |
Mar 25, 2015 | 210.23 | 211.45 | 207.96 | 209.44 | 979,943 | -0.31(-0.15%) |
Mar 24, 2015 | 209.81 | 211.15 | 209.01 | 209.75 | 839,180 | -0.67(-0.32%) |
Mar 23, 2015 | 210.99 | 211.53 | 209.56 | 210.42 | 687,160 | +0.26(+0.12%) |
Mar 20, 2015 | 208.56 | 211.54 | 207.91 | 210.16 | 1,281,916 | +2.18(+1.05%) |
Mar 19, 2015 | 210.90 | 210.90 | 207.03 | 207.98 | 555,669 | -3.61(-1.71%) |
Mar 18, 2015 | 207.90 | 212.46 | 206.64 | 211.59 | 659,162 | +3.43(+1.65%) |
Mar 17, 2015 | 206.02 | 208.69 | 205.57 | 208.16 | 533,431 | +1.15(+0.56%) |
Mar 16, 2015 | 205.58 | 207.13 | 205.26 | 207.01 | 1,231,190 | +2.42(+1.18%) |
Mar 13, 2015 | 208.52 | 209.86 | 203.26 | 204.59 | 1,626,661 | -5.36(-2.55%) |
Mar 12, 2015 | 210.10 | 211.22 | 208.46 | 209.95 | 772,757 | +0.47(+0.22%) |
Mar 11, 2015 | 210.50 | 210.57 | 209.40 | 209.48 | 708,956 | -0.52(-0.25%) |
Mar 10, 2015 | 211.15 | 211.45 | 209.54 | 210.00 | 1,309,220 | -2.19(-1.03%) |
Mar 09, 2015 | 213.16 | 214.06 | 212.03 | 212.19 | 949,675 | -0.52(-0.24%) |
Mar 06, 2015 | 214.04 | 214.97 | 211.07 | 212.71 | 1,147,803 | -3.63(-1.68%) |
Mar 05, 2015 | 213.83 | 217.43 | 213.37 | 216.34 | 626,514 | +2.82(+1.32%) |
Mar 04, 2015 | 215.72 | 212.35 | 213.52 | 1,156,149 | -2.20(-1.02%) | |
Mar 03, 2015 | 214.19 | 215.72 | 647,173 | -1.65(-0.76%) |