Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 250.03 | 252.09 | 248.42 | 248.51 | 39,560 | -1.52(-0.61%) |
May 28, 2015 | 250.66 | 250.93 | 246.28 | 250.03 | 86,395 | -1.34(-0.53%) |
May 27, 2015 | 250.66 | 252.44 | 247.17 | 251.37 | 50,360 | +0.54(+0.21%) |
May 26, 2015 | 254.41 | 255.75 | 249.59 | 250.84 | 34,397 | -6.25(-2.43%) |
May 22, 2015 | 256.47 | 257.09 | 257.09 | 257.09 | 22,369 | -2.06(-0.79%) |
May 21, 2015 | 253.61 | 261.11 | 253.61 | 259.15 | 61,743 | +6.70(+2.66%) |
May 20, 2015 | 250.75 | 253.87 | 249.50 | 252.44 | 35,860 | +2.05(+0.82%) |
May 19, 2015 | 255.22 | 255.75 | 247.71 | 250.39 | 40,152 | -7.77(-3.01%) |
May 18, 2015 | 259.15 | 259.15 | 254.12 | 258.16 | 34,004 | -0.80(-0.31%) |
May 15, 2015 | 257.81 | 260.93 | 254.50 | 258.97 | 39,172 | -0.27(-0.10%) |
May 14, 2015 | 264.78 | 266.30 | 258.70 | 259.24 | 31,816 | -4.02(-1.53%) |
May 13, 2015 | 265.85 | 265.85 | 261.47 | 263.26 | 19,517 | -0.71(-0.27%) |
May 12, 2015 | 259.86 | 265.58 | 258.15 | 263.97 | 21,326 | +3.93(+1.51%) |
May 11, 2015 | 264.78 | 266.38 | 258.43 | 260.04 | 24,676 | -4.47(-1.69%) |
May 08, 2015 | 259.95 | 264.95 | 254.68 | 264.51 | 26,621 | +6.08(+2.35%) |
May 07, 2015 | 266.92 | 266.92 | 256.64 | 258.43 | 40,717 | -8.85(-3.31%) |
May 06, 2015 | 272.10 | 273.08 | 265.49 | 267.28 | 49,046 | -0.89(-0.33%) |
May 05, 2015 | 269.69 | 275.23 | 267.73 | 268.17 | 53,517 | +1.70(+0.64%) |
May 04, 2015 | 267.99 | 269.79 | 264.33 | 266.47 | 47,215 | -1.34(-0.50%) |
May 01, 2015 | 268.35 | 269.87 | 263.88 | 267.81 | 29,952 | -0.36(-0.13%) |
Apr 30, 2015 | 261.38 | 270.58 | 258.97 | 268.17 | 76,100 | +7.69(+2.95%) |
Apr 29, 2015 | 251.10 | 262.48 | 251.10 | 260.49 | 82,276 | +7.95(+3.15%) |
Apr 28, 2015 | 251.46 | 253.87 | 249.59 | 252.53 | 51,698 | +0.98(+0.39%) |
Apr 27, 2015 | 249.85 | 254.50 | 249.85 | 251.55 | 54,469 | +3.04(+1.22%) |
Apr 24, 2015 | 252.27 | 252.98 | 247.08 | 248.51 | 76,585 | -4.38(-1.73%) |
Apr 23, 2015 | 249.05 | 254.68 | 249.05 | 252.89 | 53,440 | +4.29(+1.73%) |
Apr 22, 2015 | 246.99 | 250.39 | 244.76 | 248.60 | 41,759 | +2.32(+0.94%) |
Apr 21, 2015 | 255.30 | 255.30 | 244.67 | 246.28 | 81,027 | -8.58(-3.37%) |
Apr 20, 2015 | 256.38 | 259.59 | 254.50 | 254.86 | 35,019 | -0.63(-0.25%) |
Apr 17, 2015 | 261.38 | 261.38 | 253.34 | 255.48 | 59,503 | -6.52(-2.49%) |
Apr 16, 2015 | 265.04 | 267.81 | 259.07 | 262.01 | 56,362 | -4.02(-1.51%) |
Apr 15, 2015 | 255.39 | 267.28 | 253.61 | 266.03 | 82,389 | +12.87(+5.08%) |
Apr 14, 2015 | 246.99 | 254.32 | 246.99 | 253.16 | 33,826 | +7.86(+3.21%) |
Apr 13, 2015 | 247.89 | 247.94 | 244.31 | 245.30 | 24,007 | -1.70(-0.69%) |
Apr 10, 2015 | 247.89 | 249.50 | 244.76 | 246.99 | 34,762 | +0.00(+0.00%) |
Apr 09, 2015 | 240.65 | 247.89 | 240.65 | 246.99 | 30,302 | +6.97(+2.90%) |
Apr 08, 2015 | 242.35 | 243.51 | 238.06 | 240.02 | 25,176 | -1.61(-0.67%) |
Apr 07, 2015 | 238.86 | 245.03 | 237.97 | 241.63 | 28,105 | +1.52(+0.63%) |
Apr 06, 2015 | 231.09 | 240.67 | 231.09 | 240.11 | 65,639 | +10.81(+4.72%) |
Apr 02, 2015 | 225.10 | 229.30 | 229.30 | 229.30 | 40,118 | +2.86(+1.26%) |
Apr 01, 2015 | 225.19 | 229.66 | 225.19 | 226.44 | 45,280 | +1.70(+0.76%) |
Mar 31, 2015 | 225.28 | 229.66 | 222.78 | 224.74 | 15,627 | -0.54(-0.24%) |
Mar 30, 2015 | 224.21 | 226.44 | 222.24 | 225.28 | 37,391 | +2.23(+1.00%) |
Mar 27, 2015 | 224.47 | 224.47 | 220.19 | 223.04 | 34,898 | -2.68(-1.19%) |
Mar 26, 2015 | 228.76 | 231.44 | 224.61 | 225.73 | 49,681 | +0.09(+0.04%) |
Mar 25, 2015 | 223.49 | 227.77 | 222.96 | 225.64 | 43,062 | +3.84(+1.73%) |
Mar 24, 2015 | 222.15 | 222.60 | 218.31 | 221.79 | 61,817 | +0.54(+0.24%) |
Mar 23, 2015 | 220.81 | 225.90 | 220.81 | 221.26 | 83,398 | +0.54(+0.24%) |
Mar 20, 2015 | 218.49 | 220.99 | 217.50 | 220.72 | 76,730 | +5.26(+2.44%) |
Mar 19, 2015 | 217.86 | 218.75 | 214.49 | 215.46 | 13,297 | -5.25(-2.38%) |
Mar 18, 2015 | 210.75 | 222.22 | 208.97 | 220.71 | 26,914 | +7.91(+3.72%) |
Mar 17, 2015 | 212.80 | 213.51 | 210.80 | 212.80 | 27,764 | -0.53(-0.25%) |
Mar 16, 2015 | 214.13 | 214.84 | 209.24 | 213.33 | 73,699 | -2.40(-1.11%) |
Mar 13, 2015 | 218.49 | 218.75 | 213.06 | 215.73 | 69,206 | -4.98(-2.26%) |
Mar 12, 2015 | 222.58 | 224.09 | 219.55 | 220.71 | 22,027 | -1.42(-0.64%) |
Mar 11, 2015 | 220.62 | 222.93 | 217.38 | 222.13 | 17,308 | +1.96(+0.89%) |
Mar 10, 2015 | 223.20 | 225.25 | 220.09 | 220.18 | 54,166 | -6.14(-2.71%) |
Mar 09, 2015 | 232.54 | 232.54 | 225.69 | 226.31 | 29,365 | -5.07(-2.19%) |
Mar 06, 2015 | 235.21 | 238.14 | 231.20 | 231.38 | 23,443 | -5.87(-2.47%) |
Mar 05, 2015 | 238.23 | 238.23 | 233.87 | 237.25 | 13,709 | -1.16(-0.48%) |
Mar 04, 2015 | 237.96 | 238.94 | 233.16 | 238.41 | 13,698 | +0.53(+0.22%) |
Mar 03, 2015 | 235.74 | 240.54 | 234.49 | 237.87 | 19,281 | +3.38(+1.44%) |