Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 234.18 | 235.25 | 229.31 | 232.23 | 127,583 | -2.14(-0.91%) |
May 28, 2015 | 231.45 | 234.86 | 230.09 | 234.37 | 133,667 | -0.49(-0.21%) |
May 27, 2015 | 233.69 | 237.39 | 232.52 | 234.86 | 109,497 | +2.44(+1.05%) |
May 26, 2015 | 239.93 | 241.10 | 228.38 | 232.42 | 101,006 | -6.33(-2.65%) |
May 22, 2015 | 237.30 | 238.76 | 238.76 | 238.76 | 96,005 | +2.14(+0.91%) |
May 21, 2015 | 233.98 | 239.54 | 232.81 | 236.62 | 112,480 | +3.02(+1.29%) |
May 20, 2015 | 234.67 | 236.42 | 231.74 | 233.59 | 57,676 | -1.66(-0.70%) |
May 19, 2015 | 238.76 | 240.90 | 234.57 | 235.25 | 62,700 | -2.63(-1.11%) |
May 18, 2015 | 238.27 | 239.32 | 234.37 | 237.88 | 213,952 | -0.68(-0.29%) |
May 15, 2015 | 239.83 | 241.68 | 236.71 | 238.56 | 45,896 | -0.10(-0.04%) |
May 14, 2015 | 237.49 | 239.44 | 234.86 | 238.66 | 94,979 | +0.97(+0.41%) |
May 13, 2015 | 235.74 | 240.51 | 235.74 | 237.69 | 72,408 | +2.53(+1.08%) |
May 12, 2015 | 235.84 | 239.64 | 234.67 | 235.15 | 99,405 | -1.56(-0.66%) |
May 11, 2015 | 241.29 | 242.17 | 235.54 | 236.71 | 138,628 | -4.68(-1.94%) |
May 08, 2015 | 242.66 | 245.58 | 240.12 | 241.39 | 81,261 | +1.07(+0.45%) |
May 07, 2015 | 244.22 | 244.51 | 239.73 | 240.32 | 119,970 | -2.63(-1.08%) |
May 06, 2015 | 243.63 | 246.07 | 239.83 | 242.95 | 362,768 | -0.97(-0.40%) |
May 05, 2015 | 243.14 | 246.16 | 241.00 | 243.92 | 91,720 | -2.92(-1.18%) |
May 04, 2015 | 250.65 | 251.18 | 245.19 | 246.85 | 158,539 | -2.63(-1.05%) |
May 01, 2015 | 250.94 | 252.89 | 248.21 | 249.48 | 116,107 | +0.10(+0.04%) |
Apr 30, 2015 | 253.77 | 254.16 | 248.03 | 249.38 | 113,256 | -4.97(-1.95%) |
Apr 29, 2015 | 260.20 | 260.20 | 253.86 | 254.35 | 91,712 | -7.31(-2.79%) |
Apr 28, 2015 | 260.59 | 263.80 | 258.83 | 261.66 | 112,926 | -0.19(-0.07%) |
Apr 27, 2015 | 259.42 | 264.83 | 259.42 | 261.86 | 120,524 | +3.41(+1.32%) |
Apr 24, 2015 | 259.81 | 264.00 | 258.15 | 258.44 | 141,412 | -1.66(-0.64%) |
Apr 23, 2015 | 254.35 | 261.17 | 252.31 | 260.10 | 118,349 | +5.85(+2.30%) |
Apr 22, 2015 | 248.89 | 254.74 | 245.97 | 254.25 | 136,089 | +7.41(+3.00%) |
Apr 21, 2015 | 253.57 | 253.57 | 241.49 | 246.85 | 142,374 | +6.33(+2.63%) |
Apr 20, 2015 | 233.40 | 243.92 | 232.33 | 240.51 | 157,197 | +7.80(+3.35%) |
Apr 17, 2015 | 229.01 | 233.79 | 227.06 | 232.72 | 105,124 | +0.39(+0.17%) |
Apr 16, 2015 | 233.11 | 234.86 | 231.16 | 232.33 | 82,666 | +1.17(+0.51%) |
Apr 15, 2015 | 233.20 | 235.64 | 231.11 | 231.16 | 124,061 | -2.05(-0.88%) |
Apr 14, 2015 | 238.95 | 241.10 | 230.28 | 233.20 | 157,343 | -4.78(-2.01%) |
Apr 13, 2015 | 234.47 | 242.07 | 229.99 | 237.98 | 91,018 | -0.97(-0.41%) |
Apr 10, 2015 | 249.97 | 251.23 | 237.49 | 238.95 | 102,016 | -12.38(-4.92%) |
Apr 09, 2015 | 249.97 | 253.28 | 245.78 | 251.33 | 130,025 | +0.78(+0.31%) |
Apr 08, 2015 | 241.19 | 250.75 | 240.03 | 250.55 | 133,117 | +10.72(+4.47%) |
Apr 07, 2015 | 237.39 | 242.37 | 235.74 | 239.83 | 83,270 | +3.02(+1.28%) |
Apr 06, 2015 | 235.44 | 237.88 | 233.98 | 236.81 | 80,441 | +2.53(+1.08%) |
Apr 02, 2015 | 226.97 | 234.28 | 234.28 | 234.28 | 184,684 | +8.58(+3.80%) |
Apr 01, 2015 | 216.25 | 226.87 | 216.05 | 225.70 | 103,122 | +9.65(+4.47%) |
Mar 31, 2015 | 222.29 | 222.48 | 215.86 | 216.05 | 83,259 | -5.95(-2.68%) |
Mar 30, 2015 | 217.81 | 225.12 | 214.59 | 222.00 | 82,293 | +5.95(+2.75%) |
Mar 27, 2015 | 215.37 | 216.93 | 213.52 | 216.05 | 53,457 | -0.29(-0.14%) |
Mar 26, 2015 | 213.91 | 222.00 | 210.60 | 216.34 | 105,279 | +2.63(+1.23%) |
Mar 25, 2015 | 212.45 | 217.22 | 210.69 | 213.71 | 88,421 | -0.49(-0.23%) |
Mar 24, 2015 | 214.40 | 215.76 | 213.47 | 214.20 | 97,020 | -0.19(-0.09%) |
Mar 23, 2015 | 208.16 | 217.22 | 208.06 | 214.40 | 114,544 | +5.26(+2.52%) |
Mar 20, 2015 | 202.41 | 210.11 | 201.87 | 209.13 | 80,756 | +6.63(+3.27%) |
Mar 19, 2015 | 203.87 | 203.87 | 199.73 | 202.51 | 48,895 | -2.53(-1.24%) |
Mar 18, 2015 | 208.26 | 208.94 | 203.58 | 205.04 | 63,517 | -3.41(-1.64%) |
Mar 17, 2015 | 204.75 | 208.45 | 202.60 | 208.45 | 113,968 | +4.00(+1.95%) |
Mar 16, 2015 | 200.85 | 205.62 | 199.78 | 204.46 | 67,186 | +4.09(+2.04%) |
Mar 13, 2015 | 200.95 | 201.43 | 199.49 | 200.36 | 35,832 | -0.10(-0.05%) |
Mar 12, 2015 | 200.26 | 202.41 | 199.19 | 200.46 | 87,380 | +0.59(+0.29%) |
Mar 11, 2015 | 199.39 | 200.36 | 198.61 | 199.88 | 52,776 | +0.00(+0.00%) |
Mar 10, 2015 | 198.41 | 200.26 | 195.98 | 199.88 | 92,151 | -0.19(-0.10%) |
Mar 09, 2015 | 198.12 | 200.36 | 197.34 | 200.07 | 67,608 | +2.34(+1.18%) |
Mar 06, 2015 | 201.73 | 201.73 | 196.76 | 197.73 | 71,930 | -3.61(-1.79%) |
Mar 05, 2015 | 195.20 | 202.46 | 195.10 | 201.34 | 89,712 | +6.43(+3.30%) |
Mar 04, 2015 | 191.79 | 196.37 | 191.79 | 194.91 | 73,424 | +3.12(+1.63%) |
Mar 03, 2015 | 188.67 | 191.98 | 186.13 | 191.79 | 67,034 | +0.68(+0.36%) |