Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 201.03 | 201.21 | 197.19 | 197.40 | 2,688,613 | -2.87(-1.43%) |
May 28, 2015 | 197.66 | 201.84 | 197.00 | 200.27 | 2,412,804 | -1.18(-0.59%) |
May 27, 2015 | 200.55 | 202.54 | 198.90 | 201.45 | 2,026,835 | +1.26(+0.63%) |
May 26, 2015 | 204.00 | 204.50 | 198.64 | 200.19 | 3,523,463 | -3.61(-1.77%) |
May 22, 2015 | 201.83 | 203.80 | 203.80 | 203.80 | 4,311,100 | +3.67(+1.83%) |
May 21, 2015 | 195.65 | 200.64 | 195.64 | 200.13 | 3,944,486 | +4.62(+2.36%) |
May 20, 2015 | 194.00 | 196.71 | 192.75 | 195.51 | 2,613,645 | +2.37(+1.23%) |
May 19, 2015 | 191.61 | 194.50 | 190.90 | 193.14 | 2,205,694 | +1.82(+0.95%) |
May 18, 2015 | 192.99 | 193.68 | 190.05 | 191.32 | 2,511,701 | -1.66(-0.86%) |
May 15, 2015 | 191.73 | 193.78 | 189.20 | 192.98 | 3,794,720 | +2.71(+1.42%) |
May 14, 2015 | 190.97 | 192.95 | 189.52 | 190.27 | 3,391,291 | +1.09(+0.58%) |
May 13, 2015 | 190.29 | 190.67 | 188.60 | 189.18 | 2,602,457 | -0.79(-0.42%) |
May 12, 2015 | 189.92 | 191.48 | 188.75 | 189.97 | 3,721,108 | -0.87(-0.45%) |
May 11, 2015 | 194.72 | 195.95 | 190.49 | 190.84 | 3,557,676 | -2.70(-1.40%) |
May 08, 2015 | 195.79 | 195.90 | 191.63 | 193.54 | 2,863,836 | -0.09(-0.05%) |
May 07, 2015 | 192.09 | 194.62 | 191.07 | 193.63 | 4,165,173 | +3.58(+1.88%) |
May 06, 2015 | 194.47 | 195.71 | 188.61 | 190.05 | 6,735,629 | -4.69(-2.41%) |
May 05, 2015 | 201.82 | 201.99 | 192.74 | 194.74 | 7,378,889 | -8.96(-4.40%) |
May 04, 2015 | 204.99 | 206.90 | 203.53 | 203.70 | 4,395,512 | +1.23(+0.61%) |
May 01, 2015 | 200.90 | 202.98 | 196.13 | 202.47 | 6,151,298 | +2.19(+1.09%) |
Apr 30, 2015 | 209.37 | 211.33 | 199.60 | 200.28 | 11,051,156 | -18.72(-8.55%) |
Apr 29, 2015 | 219.00 | 220.00 | 215.21 | 219.00 | 4,125,336 | -0.19(-0.09%) |
Apr 28, 2015 | 222.67 | 223.30 | 217.25 | 219.19 | 2,456,283 | -1.27(-0.58%) |
Apr 27, 2015 | 218.60 | 223.95 | 218.26 | 220.46 | 4,350,122 | +3.56(+1.64%) |
Apr 24, 2015 | 214.81 | 217.89 | 213.92 | 216.90 | 3,355,142 | +4.62(+2.18%) |
Apr 23, 2015 | 213.24 | 215.36 | 212.12 | 212.28 | 1,900,337 | -1.09(-0.51%) |
Apr 22, 2015 | 214.44 | 215.25 | 212.26 | 213.37 | 1,610,062 | +0.53(+0.25%) |
Apr 21, 2015 | 214.52 | 217.47 | 212.74 | 212.84 | 2,497,387 | +0.98(+0.46%) |
Apr 20, 2015 | 209.18 | 213.22 | 208.51 | 211.86 | 3,177,692 | +3.99(+1.92%) |
Apr 17, 2015 | 204.04 | 208.09 | 202.68 | 207.87 | 4,192,289 | +0.97(+0.47%) |
Apr 16, 2015 | 210.30 | 211.51 | 206.36 | 206.90 | 4,049,716 | -3.87(-1.84%) |
Apr 15, 2015 | 214.35 | 214.72 | 209.05 | 210.77 | 3,224,169 | -3.14(-1.47%) |
Apr 14, 2015 | 215.40 | 216.16 | 211.60 | 213.91 | 2,459,019 | -1.49(-0.69%) |
Apr 13, 2015 | 216.59 | 218.88 | 215.25 | 215.40 | 2,980,165 | +0.61(+0.28%) |
Apr 10, 2015 | 219.16 | 220.10 | 214.71 | 214.79 | 3,099,113 | -3.69(-1.69%) |
Apr 09, 2015 | 215.40 | 220.75 | 215.00 | 218.47 | 5,993,628 | +5.63(+2.65%) |
Apr 08, 2015 | 207.00 | 214.17 | 206.61 | 212.84 | 5,223,320 | +8.97(+4.40%) |
Apr 07, 2015 | 205.09 | 205.58 | 203.80 | 203.87 | 2,033,464 | +0.27(+0.13%) |
Apr 06, 2015 | 204.59 | 205.40 | 202.27 | 203.60 | 4,151,284 | -4.91(-2.35%) |
Apr 02, 2015 | 210.81 | 208.51 | 208.51 | 208.51 | 1,781,800 | -2.56(-1.21%) |
Apr 01, 2015 | 210.14 | 211.50 | 208.15 | 211.07 | 2,559,565 | +2.67(+1.28%) |
Mar 31, 2015 | 210.00 | 212.73 | 208.40 | 208.40 | 1,838,368 | -2.14(-1.02%) |
Mar 30, 2015 | 209.40 | 210.74 | 207.64 | 210.54 | 2,057,087 | +3.21(+1.55%) |
Mar 27, 2015 | 204.98 | 207.76 | 204.05 | 207.33 | 2,615,829 | +1.89(+0.92%) |
Mar 26, 2015 | 205.00 | 207.68 | 204.06 | 205.44 | 2,974,342 | -2.30(-1.11%) |
Mar 25, 2015 | 208.22 | 211.11 | 205.70 | 207.74 | 4,162,255 | -5.86(-2.74%) |
Mar 24, 2015 | 216.00 | 218.56 | 213.53 | 213.60 | 1,926,072 | -3.18(-1.47%) |
Mar 23, 2015 | 212.97 | 217.74 | 211.50 | 216.78 | 2,206,691 | +4.09(+1.92%) |
Mar 20, 2015 | 217.03 | 217.05 | 212.57 | 212.69 | 2,291,788 | -1.88(-0.88%) |
Mar 19, 2015 | 210.77 | 215.24 | 210.16 | 214.57 | 2,917,647 | +3.62(+1.72%) |
Mar 18, 2015 | 202.54 | 211.00 | 202.20 | 210.95 | 3,595,972 | +7.69(+3.78%) |
Mar 17, 2015 | 204.56 | 206.49 | 202.51 | 203.26 | 2,999,841 | -2.04(-0.99%) |
Mar 16, 2015 | 205.12 | 206.45 | 203.20 | 205.30 | 1,808,102 | +0.86(+0.42%) |
Mar 13, 2015 | 203.40 | 205.62 | 202.52 | 204.44 | 1,554,511 | +1.06(+0.52%) |
Mar 12, 2015 | 205.70 | 206.77 | 202.50 | 203.39 | 2,221,363 | -0.99(-0.48%) |
Mar 11, 2015 | 210.17 | 210.53 | 204.00 | 204.38 | 3,076,297 | -6.01(-2.86%) |
Mar 10, 2015 | 209.88 | 212.87 | 209.00 | 210.39 | 1,880,105 | -1.23(-0.58%) |
Mar 09, 2015 | 212.00 | 212.71 | 209.35 | 211.62 | 1,742,000 | -1.69(-0.79%) |
Mar 06, 2015 | 215.10 | 217.85 | 212.71 | 213.31 | 3,176,449 | -0.92(-0.43%) |
Mar 05, 2015 | 207.75 | 214.57 | 207.21 | 214.23 | 3,819,753 | +6.54(+3.15%) |
Mar 04, 2015 | 205.20 | 208.42 | 205.03 | 207.69 | 1,691,584 | +1.35(+0.65%) |
Mar 03, 2015 | 204.50 | 207.40 | 204.50 | 206.34 | 2,316,996 | +1.30(+0.63%) |