Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 202.73 | 203.13 | 199.62 | 199.87 | 1,401,722 | -1.11(-0.55%) |
Jun 29, 2015 | 202.08 | 202.90 | 200.28 | 200.98 | 1,053,614 | -2.22(-1.09%) |
Jun 26, 2015 | 204.64 | 205.15 | 203.00 | 203.20 | 2,493,115 | -1.00(-0.49%) |
Jun 25, 2015 | 206.76 | 206.90 | 203.89 | 204.20 | 857,607 | -2.15(-1.04%) |
Jun 24, 2015 | 208.23 | 208.23 | 205.26 | 206.35 | 1,431,174 | -2.12(-1.02%) |
Jun 23, 2015 | 210.73 | 211.19 | 208.19 | 208.47 | 1,061,992 | -1.44(-0.69%) |
Jun 22, 2015 | 212.64 | 212.76 | 208.65 | 209.91 | 1,118,799 | -0.83(-0.39%) |
Jun 19, 2015 | 212.19 | 213.60 | 210.66 | 210.74 | 1,791,916 | -2.04(-0.96%) |
Jun 18, 2015 | 210.14 | 213.10 | 209.14 | 212.78 | 1,725,304 | +3.09(+1.47%) |
Jun 17, 2015 | 210.85 | 211.94 | 208.17 | 209.69 | 755,559 | -0.68(-0.32%) |
Jun 16, 2015 | 211.46 | 211.84 | 208.33 | 210.37 | 808,632 | -1.02(-0.48%) |
Jun 15, 2015 | 207.63 | 212.05 | 207.06 | 211.39 | 1,126,899 | +3.49(+1.68%) |
Jun 12, 2015 | 211.01 | 207.37 | 207.90 | 814,533 | -3.14(-1.49%) | |
Jun 11, 2015 | 208.59 | 211.22 | 208.53 | 211.04 | 621,595 | +2.20(+1.05%) |
Jun 10, 2015 | 208.00 | 210.43 | 208.00 | 208.84 | 557,932 | +1.30(+0.63%) |
Jun 09, 2015 | 209.03 | 209.31 | 207.29 | 207.54 | 589,660 | -1.52(-0.73%) |
Jun 08, 2015 | 210.55 | 211.28 | 208.59 | 209.06 | 547,957 | -1.96(-0.93%) |
Jun 05, 2015 | 210.41 | 211.44 | 208.00 | 211.02 | 744,694 | +0.74(+0.35%) |
Jun 04, 2015 | 216.44 | 216.92 | 210.15 | 210.28 | 1,731,892 | -7.95(-3.64%) |
Jun 03, 2015 | 219.73 | 212.86 | 218.23 | 1,113,701 | +5.37(+2.52%) | |
Jun 02, 2015 | 212.64 | 213.47 | 212.24 | 212.86 | 1,064,539 | +0.18(+0.08%) |
Jun 01, 2015 | 212.94 | 213.85 | 211.81 | 212.68 | 741,854 | +1.05(+0.50%) |
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%) |