Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 217.70 | 218.74 | 216.59 | 216.60 | 471,261 | -1.34(-0.61%) |
May 28, 2015 | 218.41 | 218.41 | 216.41 | 217.94 | 282,051 | +0.18(+0.08%) |
May 27, 2015 | 216.57 | 217.96 | 215.65 | 217.75 | 165,729 | +2.15(+1.00%) |
May 26, 2015 | 217.80 | 217.85 | 215.26 | 215.60 | 256,051 | -2.18(-1.00%) |
May 22, 2015 | 218.10 | 217.78 | 217.78 | 217.78 | 155,922 | -0.56(-0.26%) |
May 21, 2015 | 217.67 | 219.20 | 217.67 | 218.34 | 201,552 | -0.24(-0.11%) |
May 20, 2015 | 217.21 | 219.74 | 216.02 | 218.58 | 293,461 | +1.33(+0.61%) |
May 19, 2015 | 217.90 | 218.30 | 216.37 | 217.26 | 235,719 | -0.45(-0.20%) |
May 18, 2015 | 215.19 | 218.53 | 215.19 | 217.70 | 232,973 | +2.32(+1.08%) |
May 15, 2015 | 216.71 | 217.63 | 214.12 | 215.38 | 258,269 | -0.94(-0.43%) |
May 14, 2015 | 215.56 | 217.18 | 214.29 | 216.32 | 249,522 | +2.33(+1.09%) |
May 13, 2015 | 213.86 | 214.52 | 212.69 | 213.98 | 451,789 | -0.04(-0.02%) |
May 12, 2015 | 214.95 | 215.10 | 212.56 | 214.02 | 267,214 | -1.97(-0.91%) |
May 11, 2015 | 216.79 | 217.84 | 215.78 | 216.00 | 293,065 | -0.42(-0.19%) |
May 08, 2015 | 217.52 | 220.57 | 215.10 | 216.41 | 439,016 | +1.87(+0.87%) |
May 07, 2015 | 214.64 | 215.60 | 213.03 | 214.55 | 344,718 | +0.60(+0.28%) |
May 06, 2015 | 216.86 | 216.96 | 212.13 | 213.94 | 403,387 | -2.70(-1.25%) |
May 05, 2015 | 218.77 | 220.30 | 215.27 | 216.65 | 563,271 | -2.98(-1.36%) |
May 04, 2015 | 220.57 | 220.81 | 218.37 | 219.63 | 293,692 | +0.33(+0.15%) |
May 01, 2015 | 220.82 | 221.46 | 218.40 | 219.30 | 428,213 | +0.31(+0.14%) |
Apr 30, 2015 | 218.51 | 220.69 | 217.48 | 218.99 | 708,765 | +0.71(+0.32%) |
Apr 29, 2015 | 219.86 | 223.35 | 218.17 | 218.28 | 862,316 | -2.54(-1.15%) |
Apr 28, 2015 | 216.54 | 221.69 | 212.32 | 220.82 | 547,790 | +5.16(+2.39%) |
Apr 27, 2015 | 215.98 | 218.88 | 215.39 | 215.66 | 446,773 | +0.33(+0.15%) |
Apr 24, 2015 | 214.57 | 216.10 | 213.75 | 215.33 | 274,534 | +0.16(+0.08%) |
Apr 23, 2015 | 214.24 | 215.70 | 212.89 | 215.17 | 204,588 | +1.10(+0.52%) |
Apr 22, 2015 | 213.30 | 214.40 | 211.25 | 214.06 | 188,805 | +0.78(+0.36%) |
Apr 21, 2015 | 213.51 | 215.40 | 212.24 | 213.29 | 254,878 | +0.23(+0.11%) |
Apr 20, 2015 | 212.98 | 213.62 | 211.25 | 213.05 | 225,735 | +1.92(+0.91%) |
Apr 17, 2015 | 210.88 | 212.01 | 209.53 | 211.14 | 370,839 | -1.85(-0.87%) |
Apr 16, 2015 | 212.16 | 213.54 | 210.69 | 212.99 | 230,538 | +0.41(+0.19%) |
Apr 15, 2015 | 213.18 | 214.41 | 212.34 | 212.58 | 301,815 | -0.34(-0.16%) |
Apr 14, 2015 | 211.14 | 214.18 | 210.78 | 212.92 | 438,282 | +0.74(+0.35%) |
Apr 13, 2015 | 210.12 | 213.35 | 209.77 | 212.18 | 419,124 | +1.36(+0.64%) |
Apr 10, 2015 | 211.72 | 212.34 | 208.84 | 210.83 | 385,837 | -0.97(-0.46%) |
Apr 09, 2015 | 208.70 | 211.95 | 207.48 | 211.79 | 298,506 | +2.87(+1.37%) |
Apr 08, 2015 | 208.43 | 209.39 | 207.54 | 208.93 | 215,604 | +1.52(+0.73%) |
Apr 07, 2015 | 208.12 | 209.24 | 207.41 | 207.41 | 281,662 | -0.94(-0.45%) |
Apr 06, 2015 | 205.61 | 209.13 | 205.29 | 208.35 | 388,918 | +0.87(+0.42%) |
Apr 02, 2015 | 206.81 | 207.48 | 207.48 | 207.48 | 282,003 | -0.24(-0.12%) |
Apr 01, 2015 | 208.39 | 209.62 | 206.91 | 207.72 | 420,031 | -0.28(-0.14%) |
Mar 31, 2015 | 207.99 | 210.06 | 207.92 | 208.00 | 403,152 | -1.77(-0.84%) |
Mar 30, 2015 | 208.51 | 211.14 | 207.67 | 209.77 | 279,230 | +2.60(+1.26%) |
Mar 27, 2015 | 207.70 | 209.20 | 205.79 | 207.17 | 295,326 | -1.18(-0.57%) |
Mar 26, 2015 | 206.36 | 210.12 | 205.12 | 208.35 | 381,199 | +1.21(+0.58%) |
Mar 25, 2015 | 210.26 | 210.40 | 206.88 | 207.14 | 336,989 | -3.12(-1.48%) |
Mar 24, 2015 | 211.67 | 212.96 | 210.26 | 210.26 | 255,394 | -2.05(-0.97%) |
Mar 23, 2015 | 212.81 | 214.47 | 212.31 | 212.31 | 361,281 | -0.06(-0.03%) |
Mar 20, 2015 | 207.76 | 212.80 | 206.62 | 212.37 | 562,886 | +5.67(+2.74%) |
Mar 19, 2015 | 209.24 | 210.29 | 206.15 | 206.70 | 341,012 | -2.89(-1.38%) |
Mar 18, 2015 | 205.69 | 210.62 | 204.86 | 209.59 | 450,524 | +3.50(+1.70%) |
Mar 17, 2015 | 205.68 | 206.92 | 205.00 | 206.09 | 533,139 | -1.02(-0.49%) |
Mar 16, 2015 | 205.22 | 207.35 | 204.58 | 207.11 | 495,633 | +2.91(+1.42%) |
Mar 13, 2015 | 206.04 | 207.23 | 202.59 | 204.20 | 446,060 | -2.87(-1.38%) |
Mar 12, 2015 | 203.99 | 207.22 | 203.99 | 207.07 | 299,848 | +4.42(+2.18%) |
Mar 11, 2015 | 202.14 | 203.90 | 201.57 | 202.65 | 306,473 | +0.34(+0.17%) |
Mar 10, 2015 | 205.65 | 206.91 | 202.13 | 202.31 | 421,365 | -5.47(-2.63%) |
Mar 09, 2015 | 207.50 | 208.68 | 206.48 | 207.79 | 249,208 | +0.16(+0.08%) |
Mar 06, 2015 | 208.12 | 213.11 | 207.12 | 207.62 | 664,493 | -1.38(-0.66%) |
Mar 05, 2015 | 207.29 | 209.25 | 206.17 | 209.00 | 322,635 | +2.96(+1.44%) |
Mar 04, 2015 | 208.72 | 210.19 | 205.95 | 206.03 | 432,918 | -4.16(-1.98%) |
Mar 03, 2015 | 210.12 | 211.29 | 209.68 | 210.19 | 235,523 | -0.92(-0.44%) |