Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 192.98 | 194.70 | 190.52 | 193.80 | 6,801 | -0.58(-0.30%) |
May 28, 2015 | 194.74 | 197.38 | 193.64 | 194.38 | 5,509 | -0.14(-0.07%) |
May 27, 2015 | 194.50 | 195.90 | 193.32 | 194.52 | 9,846 | +1.20(+0.62%) |
May 26, 2015 | 193.22 | 193.90 | 190.21 | 193.32 | 32,971 | +7.34(+3.95%) |
May 22, 2015 | 185.80 | 185.98 | 185.98 | 185.98 | 27,400 | +0.76(+0.41%) |
May 21, 2015 | 185.88 | 185.88 | 183.54 | 185.22 | 11,389 | -0.04(-0.02%) |
May 20, 2015 | 184.42 | 185.98 | 182.02 | 185.26 | 24,446 | +0.33(+0.18%) |
May 19, 2015 | 180.06 | 190.28 | 179.00 | 184.93 | 38,919 | +10.43(+5.98%) |
May 18, 2015 | 174.46 | 176.30 | 173.00 | 174.50 | 17,829 | -3.62(-2.03%) |
May 15, 2015 | 179.46 | 179.46 | 176.44 | 178.12 | 21,058 | -1.06(-0.59%) |
May 14, 2015 | 179.88 | 181.17 | 176.69 | 179.18 | 40,834 | -8.28(-4.42%) |
May 13, 2015 | 189.16 | 189.80 | 184.72 | 187.46 | 44,600 | -13.44(-6.69%) |
May 12, 2015 | 204.80 | 205.24 | 200.02 | 200.90 | 14,018 | -7.04(-3.39%) |
May 11, 2015 | 201.64 | 208.30 | 201.46 | 207.94 | 9,073 | +5.16(+2.54%) |
May 08, 2015 | 203.96 | 205.64 | 201.64 | 202.78 | 4,789 | -3.66(-1.77%) |
May 07, 2015 | 203.78 | 207.02 | 201.90 | 206.44 | 7,504 | +5.16(+2.56%) |
May 06, 2015 | 199.00 | 202.76 | 198.60 | 201.28 | 3,469 | +1.08(+0.54%) |
May 05, 2015 | 198.10 | 201.50 | 197.58 | 200.20 | 11,259 | -3.80(-1.86%) |
May 04, 2015 | 198.00 | 204.54 | 196.92 | 204.00 | 16,631 | -5.18(-2.48%) |
May 01, 2015 | 213.92 | 216.48 | 209.18 | 209.18 | 30,799 | -1.90(-0.90%) |
Apr 30, 2015 | 214.60 | 219.16 | 211.00 | 211.08 | 19,338 | +8.83(+4.37%) |
Apr 29, 2015 | 199.00 | 202.25 | 196.76 | 202.25 | 13,915 | +2.55(+1.28%) |
Apr 28, 2015 | 202.02 | 203.68 | 197.80 | 199.70 | 23,441 | -6.04(-2.94%) |
Apr 27, 2015 | 220.84 | 220.84 | 202.92 | 205.74 | 35,746 | -17.22(-7.72%) |
Apr 24, 2015 | 220.79 | 226.02 | 220.79 | 222.96 | 7,000 | +4.54(+2.08%) |
Apr 23, 2015 | 221.84 | 221.88 | 217.58 | 218.42 | 6,708 | -2.58(-1.17%) |
Apr 22, 2015 | 217.74 | 223.16 | 216.66 | 221.00 | 6,733 | +5.68(+2.64%) |
Apr 21, 2015 | 217.36 | 217.36 | 213.76 | 215.32 | 2,458 | -0.88(-0.41%) |
Apr 20, 2015 | 210.10 | 218.78 | 210.10 | 216.20 | 19,934 | +7.42(+3.55%) |
Apr 17, 2015 | 208.00 | 209.98 | 207.15 | 208.78 | 5,684 | -0.56(-0.27%) |
Apr 16, 2015 | 206.08 | 211.75 | 204.67 | 209.34 | 5,828 | +1.72(+0.83%) |
Apr 15, 2015 | 210.22 | 211.40 | 205.52 | 207.62 | 5,840 | -2.98(-1.42%) |
Apr 14, 2015 | 210.70 | 211.66 | 207.29 | 210.60 | 7,775 | +2.28(+1.09%) |
Apr 13, 2015 | 207.08 | 209.02 | 207.08 | 208.32 | 6,684 | +4.74(+2.33%) |
Apr 10, 2015 | 202.80 | 206.58 | 199.80 | 203.58 | 12,074 | -7.98(-3.77%) |
Apr 09, 2015 | 209.92 | 213.18 | 209.92 | 211.56 | 15,887 | +8.00(+3.93%) |
Apr 08, 2015 | 196.76 | 206.30 | 196.76 | 203.56 | 33,566 | +8.36(+4.28%) |
Apr 07, 2015 | 195.26 | 197.56 | 195.02 | 195.20 | 9,846 | +2.60(+1.35%) |
Apr 06, 2015 | 189.18 | 193.71 | 185.20 | 192.60 | 27,931 | -5.96(-3.00%) |
Apr 02, 2015 | 197.58 | 198.56 | 198.56 | 198.56 | 38,800 | +5.16(+2.67%) |
Apr 01, 2015 | 199.80 | 199.80 | 190.54 | 193.40 | 18,360 | -8.30(-4.12%) |
Mar 31, 2015 | 201.58 | 203.15 | 198.00 | 201.70 | 11,894 | +2.34(+1.17%) |
Mar 30, 2015 | 197.96 | 201.96 | 197.80 | 199.36 | 25,474 | +4.42(+2.27%) |
Mar 27, 2015 | 191.92 | 196.56 | 191.30 | 194.94 | 16,407 | +2.79(+1.45%) |
Mar 26, 2015 | 192.02 | 193.19 | 190.50 | 192.15 | 13,511 | -2.85(-1.46%) |
Mar 25, 2015 | 191.20 | 195.00 | 190.12 | 195.00 | 6,215 | +1.68(+0.87%) |
Mar 24, 2015 | 195.40 | 197.44 | 193.32 | 193.32 | 7,358 | +0.28(+0.15%) |
Mar 23, 2015 | 197.90 | 197.93 | 191.08 | 193.04 | 31,962 | -7.46(-3.72%) |
Mar 20, 2015 | 211.28 | 211.82 | 195.46 | 200.50 | 51,859 | -15.50(-7.18%) |
Mar 19, 2015 | 221.46 | 222.02 | 213.62 | 216.00 | 16,550 | -1.97(-0.90%) |
Mar 18, 2015 | 234.60 | 235.14 | 216.28 | 217.97 | 19,954 | -14.07(-6.06%) |
Mar 17, 2015 | 236.82 | 237.50 | 227.28 | 232.04 | 8,510 | +1.74(+0.76%) |
Mar 16, 2015 | 229.40 | 234.04 | 226.96 | 230.30 | 9,510 | -1.26(-0.54%) |
Mar 13, 2015 | 230.46 | 234.68 | 230.46 | 231.56 | 4,916 | +0.78(+0.34%) |
Mar 12, 2015 | 231.58 | 234.20 | 229.52 | 230.78 | 18,000 | -3.36(-1.44%) |
Mar 11, 2015 | 231.26 | 240.46 | 230.78 | 234.14 | 25,267 | +4.80(+2.09%) |
Mar 10, 2015 | 225.46 | 229.86 | 224.60 | 229.34 | 25,214 | +2.80(+1.24%) |
Mar 09, 2015 | 224.02 | 226.54 | 223.50 | 226.54 | 13,828 | +3.24(+1.45%) |
Mar 06, 2015 | 222.22 | 226.44 | 221.60 | 223.30 | 21,229 | +8.18(+3.80%) |
Mar 05, 2015 | 213.32 | 216.00 | 209.89 | 215.12 | 3,674 | +0.56(+0.26%) |
Mar 04, 2015 | 213.24 | 218.00 | 212.98 | 214.56 | 7,959 | +1.58(+0.74%) |
Mar 03, 2015 | 208.68 | 215.36 | 207.91 | 212.98 | 13,484 | +2.24(+1.06%) |