Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 207.62 | 208.94 | 204.25 | 204.92 | 1,453,967 | -3.88(-1.86%) |
May 28, 2015 | 217.02 | 217.41 | 206.97 | 208.80 | 845,026 | -8.97(-4.12%) |
May 27, 2015 | 216.40 | 218.69 | 216.35 | 217.77 | 259,210 | +1.74(+0.81%) |
May 26, 2015 | 219.90 | 220.86 | 215.85 | 216.03 | 379,392 | -1.42(-0.65%) |
May 25, 2015 | 217.61 | 217.99 | 216.60 | 217.45 | 42,451 | -0.32(-0.15%) |
May 22, 2015 | 215.92 | 217.92 | 214.11 | 217.77 | 289,466 | +1.85(+0.86%) |
May 21, 2015 | 210.15 | 217.50 | 210.15 | 215.92 | 344,728 | +3.97(+1.87%) |
May 20, 2015 | 212.90 | 213.84 | 210.55 | 211.95 | 392,173 | -0.82(-0.39%) |
May 19, 2015 | 215.80 | 216.06 | 211.14 | 212.77 | 453,770 | -2.98(-1.38%) |
May 15, 2015 | 215.75 | 215.75 | 215.75 | 0 | +1.80(+0.84%) | |
May 14, 2015 | 212.00 | 216.18 | 208.55 | 213.95 | 576,454 | -0.31(-0.14%) |
May 13, 2015 | 219.54 | 219.86 | 211.77 | 214.26 | 481,730 | -5.18(-2.36%) |
May 12, 2015 | 225.88 | 225.88 | 219.20 | 219.44 | 390,775 | -6.92(-3.06%) |
May 11, 2015 | 228.80 | 229.39 | 225.94 | 226.36 | 198,580 | -1.86(-0.82%) |
May 08, 2015 | 230.77 | 231.30 | 227.69 | 228.22 | 256,262 | -1.37(-0.60%) |
May 07, 2015 | 225.01 | 230.03 | 223.16 | 229.59 | 376,846 | +4.11(+1.82%) |
May 06, 2015 | 228.50 | 228.75 | 223.60 | 225.48 | 348,248 | -2.79(-1.22%) |
May 05, 2015 | 236.50 | 236.57 | 227.78 | 228.27 | 323,865 | -8.10(-3.43%) |
May 04, 2015 | 238.04 | 239.40 | 235.50 | 236.37 | 304,884 | +0.24(+0.10%) |
May 01, 2015 | 231.24 | 237.35 | 231.08 | 236.13 | 301,153 | +6.10(+2.65%) |
Apr 30, 2015 | 232.72 | 233.13 | 229.67 | 230.03 | 300,347 | -2.59(-1.11%) |
Apr 29, 2015 | 233.22 | 233.50 | 229.80 | 232.62 | 268,686 | -1.93(-0.82%) |
Apr 28, 2015 | 236.69 | 236.69 | 232.88 | 234.55 | 193,283 | -1.87(-0.79%) |
Apr 27, 2015 | 240.49 | 240.56 | 234.85 | 236.42 | 245,777 | -3.76(-1.57%) |
Apr 24, 2015 | 240.80 | 240.84 | 238.00 | 240.18 | 180,324 | +0.27(+0.11%) |
Apr 23, 2015 | 238.63 | 240.93 | 235.31 | 239.91 | 253,663 | +0.32(+0.13%) |
Apr 22, 2015 | 232.62 | 241.72 | 232.33 | 239.59 | 433,198 | +7.47(+3.22%) |
Apr 21, 2015 | 239.30 | 241.00 | 231.09 | 232.12 | 390,328 | -5.14(-2.17%) |
Apr 20, 2015 | 232.56 | 237.35 | 232.02 | 237.26 | 281,111 | +5.13(+2.21%) |
Apr 17, 2015 | 228.71 | 232.56 | 227.46 | 232.13 | 195,673 | +2.47(+1.08%) |
Apr 16, 2015 | 232.09 | 232.53 | 229.21 | 229.66 | 229,209 | -2.51(-1.08%) |
Apr 15, 2015 | 234.99 | 236.99 | 231.29 | 232.17 | 288,827 | -0.99(-0.42%) |
Apr 14, 2015 | 231.22 | 233.80 | 229.50 | 233.16 | 426,140 | -3.10(-1.31%) |
Apr 13, 2015 | 237.37 | 238.20 | 235.75 | 236.26 | 220,570 | -1.19(-0.50%) |
Apr 10, 2015 | 237.60 | 238.47 | 235.35 | 237.45 | 220,645 | +0.84(+0.36%) |
Apr 09, 2015 | 231.69 | 236.66 | 231.46 | 236.61 | 258,977 | +5.03(+2.17%) |
Apr 08, 2015 | 229.91 | 231.79 | 228.70 | 231.58 | 267,351 | +2.12(+0.92%) |
Apr 07, 2015 | 229.97 | 231.95 | 229.24 | 229.46 | 484,966 | +1.10(+0.48%) |
Apr 06, 2015 | 231.78 | 231.85 | 227.21 | 228.36 | 492,404 | -3.49(-1.51%) |
Apr 02, 2015 | 231.85 | 231.85 | 231.85 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 231.78 | 233.09 | 230.00 | 231.85 | 373,196 | -0.05(-0.02%) |
Mar 31, 2015 | 230.19 | 233.24 | 229.16 | 231.90 | 345,335 | +1.02(+0.44%) |
Mar 30, 2015 | 229.59 | 233.23 | 229.59 | 230.88 | 282,728 | +1.64(+0.72%) |
Mar 27, 2015 | 230.02 | 230.82 | 227.01 | 229.24 | 313,245 | -0.67(-0.29%) |
Mar 26, 2015 | 230.07 | 230.95 | 225.70 | 229.91 | 393,120 | -0.09(-0.04%) |
Mar 25, 2015 | 233.95 | 235.00 | 230.00 | 230.00 | 473,286 | -3.44(-1.47%) |
Mar 24, 2015 | 231.56 | 234.69 | 230.70 | 233.44 | 320,196 | +1.48(+0.64%) |
Mar 23, 2015 | 237.24 | 237.24 | 230.75 | 231.96 | 421,804 | -5.80(-2.44%) |
Mar 20, 2015 | 237.92 | 240.32 | 236.92 | 237.76 | 1,379,039 | -1.77(-0.74%) |
Mar 19, 2015 | 240.29 | 242.43 | 237.80 | 239.53 | 355,339 | +0.09(+0.04%) |
Mar 18, 2015 | 240.38 | 242.15 | 237.36 | 239.44 | 420,730 | -1.92(-0.80%) |
Mar 17, 2015 | 240.00 | 242.68 | 238.60 | 241.36 | 272,487 | -0.53(-0.22%) |
Mar 16, 2015 | 236.65 | 245.05 | 236.50 | 241.89 | 472,626 | +5.71(+2.42%) |
Mar 13, 2015 | 235.20 | 238.20 | 235.20 | 236.18 | 365,090 | -1.02(-0.43%) |
Mar 12, 2015 | 236.42 | 237.65 | 234.48 | 237.20 | 320,552 | +0.38(+0.16%) |
Mar 11, 2015 | 233.65 | 236.94 | 232.80 | 236.82 | 335,106 | +4.48(+1.93%) |
Mar 10, 2015 | 233.53 | 233.78 | 231.34 | 232.34 | 451,319 | -1.81(-0.77%) |
Mar 09, 2015 | 236.90 | 237.00 | 233.98 | 234.15 | 345,767 | -2.85(-1.20%) |
Mar 06, 2015 | 242.41 | 243.98 | 236.60 | 237.00 | 371,163 | -5.41(-2.23%) |
Mar 05, 2015 | 237.00 | 243.00 | 236.83 | 242.41 | 429,126 | +5.67(+2.40%) |
Mar 04, 2015 | 237.07 | 232.61 | 236.74 | 277,635 | +2.34(+1.00%) | |
Mar 03, 2015 | 235.81 | 235.81 | 232.43 | 234.40 | 355,903 | -2.58(-1.09%) |