Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 268.00 | 255.00 | 264.13 | 19,955 | +7.75(+3.02%) | |
Jun 29, 2015 | 256.94 | 248.15 | 256.38 | 15,338 | +7.48(+3.01%) | |
Jun 28, 2015 | 251.40 | 247.04 | 248.90 | 6,038 | -2.27(-0.90%) | |
Jun 27, 2015 | 252.00 | 242.36 | 251.17 | 7,119 | +7.97(+3.28%) | |
Jun 26, 2015 | 243.44 | 240.00 | 243.20 | 5,259 | +1.55(+0.64%) | |
Jun 25, 2015 | 242.90 | 239.18 | 241.65 | 5,161 | +0.96(+0.40%) | |
Jun 24, 2015 | 244.14 | 238.20 | 240.69 | 6,591 | -3.09(-1.27%) | |
Jun 23, 2015 | 247.25 | 242.14 | 243.78 | 5,073 | -3.32(-1.34%) | |
Jun 22, 2015 | 247.99 | 242.64 | 247.10 | 4,980 | +3.73(+1.53%) | |
Jun 21, 2015 | 245.00 | 241.06 | 243.37 | 2,004 | -1.32(-0.54%) | |
Jun 20, 2015 | 245.56 | 239.93 | 244.69 | 4,503 | +1.27(+0.52%) | |
Jun 19, 2015 | 249.93 | 242.14 | 243.42 | 6,766 | -4.67(-1.88%) | |
Jun 18, 2015 | 251.58 | 240.00 | 248.09 | 11,166 | +2.77(+1.13%) | |
Jun 17, 2015 | 257.39 | 243.20 | 245.32 | 17,474 | -3.43(-1.38%) | |
Jun 16, 2015 | 252.05 | 234.35 | 248.75 | 17,375 | +12.83(+5.44%) | |
Jun 15, 2015 | 237.09 | 231.55 | 235.92 | 10,453 | +4.15(+1.79%) | |
Jun 14, 2015 | 234.00 | 230.94 | 231.77 | 3,561 | +0.26(+0.11%) | |
Jun 13, 2015 | 232.04 | 228.06 | 231.51 | 4,022 | +1.90(+0.83%) | |
Jun 12, 2015 | 230.70 | 228.29 | 229.61 | 5,894 | +0.51(+0.22%) | |
Jun 11, 2015 | 229.57 | 227.25 | 229.10 | 4,721 | +1.59(+0.70%) | |
Jun 10, 2015 | 229.75 | 226.83 | 227.51 | 6,347 | -1.98(-0.86%) | |
Jun 09, 2015 | 230.79 | 226.67 | 229.49 | 9,116 | +1.38(+0.60%) | |
Jun 08, 2015 | 229.40 | 222.09 | 228.11 | 8,951 | +5.25(+2.36%) | |
Jun 07, 2015 | 225.48 | 221.86 | 222.86 | 3,473 | -1.50(-0.67%) | |
Jun 06, 2015 | 225.26 | 223.07 | 224.36 | 2,692 | -0.13(-0.06%) | |
Jun 05, 2015 | 225.90 | 219.03 | 224.49 | 8,337 | +2.12(+0.95%) | |
Jun 04, 2015 | 225.98 | 222.00 | 222.37 | 4,892 | -2.74(-1.22%) | |
Jun 03, 2015 | 226.99 | 222.57 | 225.11 | 5,730 | +0.33(+0.15%) | |
Jun 02, 2015 | 226.38 | 221.34 | 224.78 | 7,796 | +1.11(+0.50%) | |
Jun 01, 2015 | 231.20 | 220.65 | 223.67 | 12,135 | -5.37(-2.34%) | |
May 31, 2015 | 232.51 | 228.00 | 229.04 | 4,390 | -3.03(-1.31%) | |
May 30, 2015 | 236.21 | 231.00 | 232.07 | 4,262 | -3.95(-1.67%) | |
May 29, 2015 | 236.52 | 234.00 | 236.02 | 6,208 | -0.44(-0.19%) | |
May 28, 2015 | 236.80 | 234.87 | 236.46 | 4,983 | +1.12(+0.48%) | |
May 27, 2015 | 237.35 | 234.00 | 235.34 | 8,618 | -0.87(-0.37%) | |
May 26, 2015 | 237.96 | 234.00 | 236.21 | 8,474 | +0.70(+0.30%) | |
May 25, 2015 | 240.10 | 233.10 | 235.51 | 5,670 | -4.09(-1.71%) | |
May 24, 2015 | 241.64 | 237.66 | 239.60 | 2,865 | +1.89(+0.80%) | |
May 23, 2015 | 240.67 | 237.40 | 237.71 | 3,295 | -1.28(-0.54%) | |
May 22, 2015 | 240.90 | 232.92 | 238.99 | 10,435 | +3.50(+1.49%) | |
May 21, 2015 | 236.52 | 233.75 | 235.49 | 4,585 | +1.69(+0.72%) | |
May 20, 2015 | 234.86 | 231.00 | 233.80 | 7,838 | +2.11(+0.91%) | |
May 19, 2015 | 234.24 | 230.86 | 231.69 | 5,562 | -0.55(-0.24%) | |
May 18, 2015 | 236.94 | 231.44 | 232.24 | 7,422 | -3.81(-1.61%) | |
May 17, 2015 | 237.00 | 234.15 | 236.05 | 2,628 | +0.45(+0.19%) | |
May 16, 2015 | 237.40 | 234.00 | 235.60 | 3,118 | -1.52(-0.64%) | |
May 15, 2015 | 239.28 | 235.12 | 237.12 | 4,579 | +0.17(+0.07%) | |
May 14, 2015 | 239.70 | 232.22 | 236.95 | 7,710 | +0.05(+0.02%) | |
May 13, 2015 | 244.14 | 235.06 | 236.90 | 9,233 | -4.40(-1.82%) | |
May 12, 2015 | 242.00 | 237.54 | 241.30 | 8,316 | +0.29(+0.12%) | |
May 11, 2015 | 244.51 | 237.99 | 241.01 | 9,686 | +1.93(+0.81%) | |
May 10, 2015 | 244.99 | 238.02 | 239.08 | 3,493 | -2.32(-0.96%) | |
May 09, 2015 | 247.01 | 238.62 | 241.40 | 5,562 | -1.76(-0.72%) | |
May 08, 2015 | 246.57 | 235.29 | 243.16 | 9,617 | +6.34(+2.68%) | |
May 07, 2015 | 240.00 | 227.35 | 236.82 | 10,896 | +7.04(+3.06%) | |
May 06, 2015 | 235.98 | 227.01 | 229.78 | 8,708 | -4.59(-1.96%) | |
May 05, 2015 | 238.99 | 229.66 | 234.37 | 8,891 | -3.56(-1.50%) | |
May 04, 2015 | 242.20 | 236.07 | 237.93 | 7,163 | -1.25(-0.52%) | |
May 03, 2015 | 242.25 | 232.31 | 239.18 | 4,422 | +5.28(+2.26%) | |
May 02, 2015 | 234.90 | 229.87 | 233.90 | 4,381 | +1.94(+0.84%) | |
May 01, 2015 | 239.23 | 231.04 | 231.96 | 6,668 | -3.79(-1.61%) | |
Apr 30, 2015 | 240.00 | 224.60 | 235.75 | 12,474 | +10.26(+4.55%) | |
Apr 29, 2015 | 226.99 | 221.81 | 225.49 | 8,662 | +0.38(+0.17%) | |
Apr 28, 2015 | 228.06 | 221.45 | 225.11 | 9,611 | -0.92(-0.41%) | |
Apr 27, 2015 | 229.93 | 217.52 | 226.03 | 13,509 | +6.54(+2.98%) | |
Apr 26, 2015 | 227.26 | 214.98 | 219.49 | 11,259 | -6.87(-3.03%) | |
Apr 25, 2015 | 232.29 | 225.70 | 226.36 | 5,380 | -4.68(-2.03%) | |
Apr 24, 2015 | 236.00 | 228.00 | 231.04 | 8,565 | -4.10(-1.74%) | |
Apr 23, 2015 | 236.22 | 232.01 | 235.14 | 8,269 | +2.14(+0.92%) | |
Apr 22, 2015 | 238.64 | 229.10 | 233.00 | 11,066 | -1.13(-0.48%) | |
Apr 21, 2015 | 235.61 | 223.91 | 234.13 | 9,531 | +10.06(+4.49%) | |
Apr 20, 2015 | 226.51 | 221.43 | 224.07 | 6,013 | +1.18(+0.53%) | |
Apr 19, 2015 | 227.35 | 221.91 | 222.89 | 5,866 | -0.25(-0.11%) | |
Apr 18, 2015 | 224.72 | 220.32 | 223.14 | 4,700 | +0.53(+0.24%) | |
Apr 17, 2015 | 228.29 | 220.00 | 222.61 | 7,956 | -4.98(-2.19%) | |
Apr 16, 2015 | 229.67 | 221.51 | 227.59 | 11,000 | +5.87(+2.65%) | |
Apr 15, 2015 | 222.43 | 214.05 | 221.72 | 9,768 | +5.30(+2.45%) | |
Apr 14, 2015 | 224.79 | 210.00 | 216.42 | 18,580 | -6.45(-2.89%) | |
Apr 13, 2015 | 236.90 | 219.64 | 222.87 | 13,823 | -13.43(-5.68%) | |
Apr 12, 2015 | 237.50 | 233.42 | 236.30 | 3,181 | -1.04(-0.44%) | |
Apr 11, 2015 | 239.42 | 233.00 | 237.34 | 4,103 | +2.57(+1.09%) | |
Apr 10, 2015 | 243.94 | 231.00 | 234.77 | 11,525 | -8.76(-3.60%) | |
Apr 09, 2015 | 246.30 | 238.47 | 243.53 | 7,990 | -0.56(-0.23%) | |
Apr 08, 2015 | 254.96 | 243.06 | 244.09 | 11,647 | -10.36(-4.07%) | |
Apr 07, 2015 | 256.62 | 251.50 | 254.45 | 5,992 | -1.38(-0.54%) | |
Apr 06, 2015 | 262.98 | 254.00 | 255.83 | 5,994 | -4.67(-1.79%) | |
Apr 05, 2015 | 261.00 | 251.65 | 260.50 | 5,807 | +7.05(+2.78%) | |
Apr 04, 2015 | 255.85 | 250.76 | 253.45 | 2,716 | -0.34(-0.13%) | |
Apr 03, 2015 | 256.67 | 251.23 | 253.79 | 5,062 | +0.63(+0.25%) | |
Apr 02, 2015 | 256.96 | 244.52 | 253.16 | 9,880 | +7.18(+2.92%) |