Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 203.48 | 206.38 | 202.16 | 205.43 | 864,952 | +2.97(+1.47%) |
Jun 29, 2015 | 207.58 | 207.86 | 202.18 | 202.46 | 990,267 | -6.91(-3.30%) |
Jun 26, 2015 | 207.48 | 209.39 | 206.09 | 209.37 | 958,210 | +1.84(+0.89%) |
Jun 25, 2015 | 206.97 | 208.25 | 206.45 | 207.53 | 639,685 | +0.39(+0.19%) |
Jun 24, 2015 | 209.48 | 210.36 | 206.17 | 207.14 | 558,404 | -2.55(-1.21%) |
Jun 23, 2015 | 210.20 | 211.12 | 209.11 | 209.69 | 649,705 | -0.63(-0.30%) |
Jun 22, 2015 | 213.58 | 214.31 | 210.01 | 210.32 | 555,203 | -2.22(-1.05%) |
Jun 19, 2015 | 211.37 | 212.86 | 210.32 | 212.54 | 2,604,429 | +1.16(+0.55%) |
Jun 18, 2015 | 208.45 | 211.79 | 207.12 | 211.38 | 1,463,386 | +3.42(+1.65%) |
Jun 17, 2015 | 208.63 | 208.84 | 206.80 | 207.96 | 982,924 | +1.15(+0.56%) |
Jun 16, 2015 | 204.46 | 208.50 | 204.31 | 206.81 | 1,010,905 | -0.13(-0.06%) |
Jun 15, 2015 | 208.75 | 210.81 | 206.85 | 206.94 | 687,333 | -3.93(-1.86%) |
Jun 12, 2015 | 210.22 | 211.75 | 209.53 | 210.87 | 567,478 | -0.17(-0.08%) |
Jun 11, 2015 | 211.10 | 212.31 | 210.83 | 211.04 | 388,244 | +0.45(+0.22%) |
Jun 10, 2015 | 209.04 | 212.05 | 208.37 | 210.58 | 596,943 | +2.07(+0.99%) |
Jun 09, 2015 | 210.97 | 212.56 | 207.86 | 208.51 | 635,975 | -2.94(-1.39%) |
Jun 08, 2015 | 213.20 | 214.17 | 211.39 | 211.46 | 497,419 | -1.29(-0.61%) |
Jun 05, 2015 | 212.74 | 214.33 | 211.81 | 212.75 | 811,427 | -0.01(-0.00%) |
Jun 04, 2015 | 213.98 | 215.53 | 212.14 | 212.76 | 1,134,028 | -2.49(-1.16%) |
Jun 03, 2015 | 217.01 | 217.52 | 214.85 | 215.25 | 1,091,221 | -2.27(-1.04%) |
Jun 02, 2015 | 215.69 | 218.34 | 215.01 | 217.52 | 1,247,086 | -0.97(-0.44%) |
Jun 01, 2015 | 221.71 | 216.81 | 216.71 | 218.49 | 689,364 | +1.68(+0.78%) |
May 29, 2015 | 216.78 | 217.85 | 214.85 | 216.81 | 1,396,426 | -0.91(-0.42%) |
May 28, 2015 | 218.12 | 218.79 | 216.52 | 217.72 | 730,345 | -0.66(-0.30%) |
May 27, 2015 | 216.51 | 218.40 | 214.36 | 218.38 | 482,402 | +2.62(+1.21%) |
May 26, 2015 | 214.35 | 216.23 | 213.15 | 215.76 | 715,032 | -1.00(-0.46%) |
May 22, 2015 | 215.74 | 216.75 | 216.75 | 216.75 | 797,369 | -0.18(-0.08%) |
May 21, 2015 | 215.85 | 217.36 | 212.88 | 216.93 | 2,537,061 | -1.36(-0.62%) |
May 20, 2015 | 218.30 | 218.49 | 215.29 | 218.29 | 1,485,551 | +5.03(+2.36%) |
May 19, 2015 | 211.88 | 213.50 | 211.08 | 213.26 | 467,063 | +1.12(+0.53%) |
May 18, 2015 | 210.68 | 213.61 | 209.60 | 212.14 | 404,377 | +1.53(+0.73%) |
May 15, 2015 | 211.59 | 211.59 | 209.95 | 210.61 | 477,616 | -0.82(-0.39%) |
May 14, 2015 | 210.83 | 211.95 | 208.77 | 211.42 | 505,719 | +1.40(+0.67%) |
May 13, 2015 | 209.97 | 211.55 | 207.78 | 210.03 | 756,814 | +0.31(+0.15%) |
May 12, 2015 | 211.13 | 211.65 | 208.88 | 209.72 | 1,168,778 | -3.33(-1.56%) |
May 11, 2015 | 216.98 | 218.21 | 212.91 | 213.05 | 744,192 | -3.65(-1.68%) |
May 08, 2015 | 213.59 | 218.28 | 211.97 | 216.70 | 1,066,362 | +4.80(+2.26%) |
May 07, 2015 | 214.53 | 218.74 | 211.26 | 211.90 | 1,896,954 | +3.01(+1.44%) |
May 06, 2015 | 209.32 | 209.85 | 207.08 | 208.89 | 996,356 | +0.89(+0.43%) |
May 05, 2015 | 208.86 | 210.17 | 208.00 | 208.00 | 1,209,400 | -1.58(-0.75%) |
May 04, 2015 | 210.53 | 210.53 | 208.50 | 209.58 | 1,247,606 | +0.20(+0.10%) |
May 01, 2015 | 209.42 | 210.28 | 207.24 | 209.38 | 1,421,607 | +2.39(+1.15%) |
Apr 30, 2015 | 206.44 | 211.90 | 201.95 | 206.99 | 2,155,608 | +9.00(+4.55%) |
Apr 29, 2015 | 197.71 | 199.75 | 196.35 | 197.99 | 884,842 | -1.28(-0.64%) |
Apr 28, 2015 | 197.47 | 200.44 | 197.12 | 199.27 | 903,924 | +1.24(+0.62%) |
Apr 27, 2015 | 198.14 | 199.29 | 196.79 | 198.03 | 990,063 | -0.98(-0.49%) |
Apr 24, 2015 | 199.49 | 200.33 | 198.40 | 199.01 | 623,998 | -0.69(-0.35%) |
Apr 23, 2015 | 197.35 | 200.82 | 196.12 | 199.71 | 726,655 | +1.74(+0.88%) |
Apr 22, 2015 | 198.06 | 198.56 | 196.44 | 197.97 | 736,933 | +0.81(+0.41%) |
Apr 21, 2015 | 194.59 | 198.14 | 193.81 | 197.16 | 964,040 | +3.16(+1.63%) |
Apr 20, 2015 | 192.49 | 194.60 | 191.65 | 194.00 | 629,076 | +3.02(+1.58%) |
Apr 17, 2015 | 192.70 | 194.78 | 188.60 | 190.99 | 1,063,368 | -4.38(-2.24%) |
Apr 16, 2015 | 194.20 | 196.50 | 194.20 | 195.37 | 704,068 | +0.30(+0.15%) |
Apr 15, 2015 | 195.99 | 196.49 | 194.94 | 195.07 | 630,458 | -0.24(-0.12%) |
Apr 14, 2015 | 193.53 | 195.75 | 192.21 | 195.31 | 622,739 | +1.39(+0.72%) |
Apr 13, 2015 | 193.91 | 195.99 | 193.67 | 193.92 | 773,107 | +0.10(+0.05%) |
Apr 10, 2015 | 194.16 | 195.11 | 191.26 | 193.82 | 648,747 | -0.33(-0.17%) |
Apr 09, 2015 | 193.27 | 194.35 | 193.03 | 194.16 | 544,141 | +0.78(+0.41%) |
Apr 08, 2015 | 190.15 | 193.84 | 189.03 | 193.37 | 788,425 | +3.88(+2.05%) |
Apr 07, 2015 | 190.56 | 191.84 | 189.40 | 189.49 | 373,135 | -0.70(-0.37%) |
Apr 06, 2015 | 188.71 | 191.31 | 187.57 | 190.19 | 379,568 | -0.36(-0.19%) |
Apr 02, 2015 | 188.68 | 190.55 | 190.55 | 190.55 | 581,366 | +1.63(+0.86%) |