Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 293.27 | 293.27 | 289.72 | 290.34 | 789,917 | -2.96(-1.01%) |
May 28, 2015 | 291.29 | 293.50 | 290.57 | 293.30 | 451,190 | +0.66(+0.23%) |
May 27, 2015 | 290.54 | 293.44 | 289.55 | 292.64 | 444,102 | +2.90(+1.00%) |
May 26, 2015 | 291.31 | 292.43 | 289.58 | 289.74 | 876,886 | -2.42(-0.83%) |
May 22, 2015 | 292.41 | 292.17 | 292.17 | 292.17 | 382,612 | -0.11(-0.04%) |
May 21, 2015 | 294.09 | 295.09 | 292.12 | 292.28 | 492,009 | -1.61(-0.55%) |
May 20, 2015 | 294.19 | 295.01 | 291.85 | 293.89 | 564,457 | -0.66(-0.22%) |
May 19, 2015 | 295.03 | 296.03 | 292.83 | 294.55 | 511,647 | +0.29(+0.10%) |
May 18, 2015 | 293.82 | 295.25 | 292.69 | 294.25 | 493,750 | -0.11(-0.04%) |
May 15, 2015 | 295.28 | 295.80 | 292.55 | 294.36 | 523,783 | -0.49(-0.17%) |
May 14, 2015 | 291.72 | 294.89 | 291.23 | 294.86 | 527,898 | +5.03(+1.74%) |
May 13, 2015 | 289.31 | 290.94 | 288.54 | 289.82 | 548,049 | -0.03(-0.01%) |
May 12, 2015 | 290.41 | 290.66 | 287.64 | 289.86 | 569,883 | -2.07(-0.71%) |
May 11, 2015 | 293.33 | 295.39 | 291.86 | 291.93 | 544,096 | -1.79(-0.61%) |
May 08, 2015 | 291.58 | 294.69 | 290.26 | 293.72 | 562,051 | +3.46(+1.19%) |
May 07, 2015 | 288.53 | 291.76 | 288.00 | 290.26 | 543,480 | +1.81(+0.63%) |
May 06, 2015 | 290.82 | 292.01 | 286.58 | 288.45 | 538,928 | -2.10(-0.72%) |
May 05, 2015 | 292.48 | 295.09 | 289.81 | 290.55 | 479,688 | -3.35(-1.14%) |
May 04, 2015 | 293.52 | 295.02 | 292.69 | 293.90 | 473,156 | +1.29(+0.44%) |
May 01, 2015 | 290.93 | 293.07 | 289.74 | 292.61 | 520,236 | +3.73(+1.29%) |
Apr 30, 2015 | 290.73 | 292.81 | 287.61 | 288.88 | 848,227 | -2.17(-0.74%) |
Apr 29, 2015 | 298.15 | 300.67 | 290.37 | 291.05 | 1,236,823 | -8.88(-2.96%) |
Apr 28, 2015 | 293.82 | 300.03 | 293.82 | 299.92 | 498,563 | +4.73(+1.60%) |
Apr 27, 2015 | 297.33 | 299.03 | 294.62 | 295.19 | 446,927 | -0.86(-0.29%) |
Apr 24, 2015 | 295.86 | 296.77 | 293.52 | 296.05 | 448,155 | +0.83(+0.28%) |
Apr 23, 2015 | 292.50 | 295.72 | 291.25 | 295.22 | 545,096 | +1.92(+0.65%) |
Apr 22, 2015 | 292.97 | 294.66 | 290.04 | 293.30 | 569,395 | +1.58(+0.54%) |
Apr 21, 2015 | 295.02 | 295.19 | 291.39 | 291.72 | 565,129 | -1.74(-0.59%) |
Apr 20, 2015 | 292.10 | 294.43 | 291.65 | 293.46 | 524,746 | +3.42(+1.18%) |
Apr 17, 2015 | 293.44 | 295.28 | 288.26 | 290.04 | 1,006,413 | -5.38(-1.82%) |
Apr 16, 2015 | 300.45 | 300.67 | 289.22 | 295.42 | 1,136,953 | -3.56(-1.19%) |
Apr 15, 2015 | 297.17 | 299.47 | 296.43 | 298.98 | 895,370 | +2.38(+0.80%) |
Apr 14, 2015 | 293.57 | 297.01 | 291.38 | 296.59 | 732,819 | +3.15(+1.07%) |
Apr 13, 2015 | 293.65 | 296.07 | 293.41 | 293.44 | 530,432 | +0.19(+0.07%) |
Apr 10, 2015 | 295.69 | 296.06 | 292.12 | 293.25 | 438,895 | -1.65(-0.56%) |
Apr 09, 2015 | 293.69 | 295.10 | 291.85 | 294.90 | 494,744 | +1.44(+0.49%) |
Apr 08, 2015 | 293.73 | 294.84 | 291.67 | 293.46 | 717,313 | +0.87(+0.30%) |
Apr 07, 2015 | 291.11 | 294.40 | 290.78 | 292.59 | 565,349 | +1.30(+0.45%) |
Apr 06, 2015 | 288.02 | 292.99 | 286.98 | 291.29 | 435,103 | +0.46(+0.16%) |
Apr 02, 2015 | 288.39 | 290.83 | 290.83 | 290.83 | 443,210 | +3.04(+1.06%) |
Apr 01, 2015 | 289.33 | 291.25 | 287.21 | 287.79 | 748,271 | -2.60(-0.89%) |
Mar 31, 2015 | 290.68 | 292.21 | 289.48 | 290.39 | 538,168 | -1.79(-0.61%) |
Mar 30, 2015 | 288.21 | 293.39 | 288.21 | 292.18 | 593,396 | +5.13(+1.79%) |
Mar 27, 2015 | 287.21 | 288.72 | 285.95 | 287.05 | 487,486 | -0.41(-0.14%) |
Mar 26, 2015 | 286.34 | 289.57 | 285.76 | 287.46 | 526,216 | -1.40(-0.49%) |
Mar 25, 2015 | 293.60 | 295.32 | 288.74 | 288.86 | 493,215 | -4.11(-1.40%) |
Mar 24, 2015 | 296.32 | 296.81 | 292.97 | 292.97 | 570,407 | -4.15(-1.40%) |
Mar 23, 2015 | 299.98 | 302.27 | 296.88 | 297.13 | 570,707 | -3.42(-1.14%) |
Mar 20, 2015 | 294.18 | 301.30 | 294.02 | 300.55 | 858,725 | +6.90(+2.35%) |
Mar 19, 2015 | 298.45 | 298.81 | 292.99 | 293.65 | 797,720 | -6.20(-2.07%) |
Mar 18, 2015 | 296.84 | 302.41 | 294.84 | 299.85 | 750,526 | +2.78(+0.94%) |
Mar 17, 2015 | 296.10 | 298.56 | 294.90 | 297.07 | 669,691 | +0.14(+0.05%) |
Mar 16, 2015 | 294.22 | 297.45 | 293.47 | 296.93 | 619,527 | +5.03(+1.72%) |
Mar 13, 2015 | 292.89 | 293.67 | 289.08 | 291.89 | 657,348 | -0.77(-0.26%) |
Mar 12, 2015 | 286.23 | 292.84 | 286.23 | 292.67 | 597,636 | +8.18(+2.87%) |
Mar 11, 2015 | 283.49 | 285.62 | 283.07 | 284.49 | 585,464 | +1.76(+0.62%) |
Mar 10, 2015 | 286.74 | 287.93 | 282.63 | 282.73 | 669,286 | -6.67(-2.30%) |
Mar 09, 2015 | 290.09 | 292.08 | 288.56 | 289.39 | 654,269 | -0.70(-0.24%) |
Mar 06, 2015 | 293.32 | 298.09 | 289.60 | 290.09 | 678,741 | -3.55(-1.21%) |
Mar 05, 2015 | 293.69 | 294.86 | 291.58 | 293.64 | 461,164 | +0.64(+0.22%) |
Mar 04, 2015 | 292.94 | 294.41 | 291.47 | 293.01 | 467,466 | -1.86(-0.63%) |
Mar 03, 2015 | 295.35 | 296.43 | 292.65 | 294.86 | 543,567 | -2.18(-0.73%) |