Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 257.00 | 259.00 | 253.35 | 255.19 | 246,871 | -0.83(-0.33%) |
May 28, 2015 | 260.13 | 263.05 | 252.13 | 256.03 | 509,611 | -5.56(-2.13%) |
May 27, 2015 | 262.76 | 268.53 | 260.52 | 261.59 | 400,991 | -1.05(-0.40%) |
May 26, 2015 | 260.00 | 263.98 | 255.55 | 262.64 | 535,485 | +1.18(+0.45%) |
May 22, 2015 | 265.67 | 261.46 | 261.46 | 261.46 | 492,100 | -4.23(-1.59%) |
May 21, 2015 | 272.93 | 276.00 | 262.53 | 265.69 | 500,168 | -4.05(-1.50%) |
May 20, 2015 | 260.20 | 271.81 | 253.10 | 269.74 | 842,330 | +6.24(+2.37%) |
May 19, 2015 | 298.00 | 299.00 | 260.57 | 263.50 | 2,559,755 | -50.48(-16.08%) |
May 18, 2015 | 307.47 | 314.88 | 304.52 | 313.98 | 387,860 | +7.75(+2.53%) |
May 15, 2015 | 307.33 | 314.44 | 304.45 | 306.23 | 546,317 | -0.84(-0.27%) |
May 14, 2015 | 298.39 | 312.97 | 295.27 | 307.07 | 828,789 | +8.47(+2.84%) |
May 13, 2015 | 294.70 | 299.98 | 284.03 | 298.60 | 743,753 | +5.09(+1.73%) |
May 12, 2015 | 280.00 | 295.24 | 280.00 | 293.51 | 818,965 | +13.24(+4.72%) |
May 11, 2015 | 272.79 | 287.86 | 269.01 | 280.27 | 635,764 | +3.75(+1.36%) |
May 08, 2015 | 271.01 | 279.35 | 270.01 | 276.52 | 549,266 | +7.91(+2.94%) |
May 07, 2015 | 264.90 | 271.59 | 260.25 | 268.61 | 345,047 | +3.97(+1.50%) |
May 06, 2015 | 260.00 | 268.67 | 258.00 | 264.64 | 345,167 | +6.69(+2.59%) |
May 05, 2015 | 266.46 | 268.94 | 254.00 | 257.95 | 423,471 | -8.75(-3.28%) |
May 04, 2015 | 254.10 | 272.75 | 253.15 | 266.70 | 550,081 | +11.71(+4.59%) |
May 01, 2015 | 255.10 | 261.90 | 250.17 | 254.99 | 474,845 | +2.18(+0.86%) |
Apr 30, 2015 | 263.35 | 268.10 | 247.60 | 252.81 | 596,740 | -13.93(-5.22%) |
Apr 29, 2015 | 268.16 | 272.87 | 264.78 | 266.74 | 330,422 | -0.45(-0.17%) |
Apr 28, 2015 | 268.00 | 274.38 | 253.96 | 267.19 | 522,086 | +0.50(+0.19%) |
Apr 27, 2015 | 283.48 | 285.96 | 264.00 | 266.69 | 642,925 | -16.51(-5.83%) |
Apr 24, 2015 | 287.25 | 287.74 | 281.30 | 283.20 | 266,913 | -2.22(-0.78%) |
Apr 23, 2015 | 280.84 | 286.67 | 272.50 | 285.42 | 335,059 | +4.97(+1.77%) |
Apr 22, 2015 | 294.95 | 296.00 | 280.00 | 280.45 | 430,169 | -8.26(-2.86%) |
Apr 21, 2015 | 285.00 | 295.19 | 281.18 | 288.71 | 491,265 | +6.42(+2.27%) |
Apr 20, 2015 | 278.50 | 288.80 | 271.55 | 282.29 | 592,705 | +7.35(+2.67%) |
Apr 17, 2015 | 281.00 | 283.30 | 270.00 | 274.94 | 1,188,352 | +0.50(+0.18%) |
Apr 16, 2015 | 271.00 | 280.00 | 270.64 | 274.44 | 373,820 | +2.53(+0.93%) |
Apr 15, 2015 | 274.97 | 277.14 | 267.25 | 271.91 | 438,133 | -2.49(-0.91%) |
Apr 14, 2015 | 279.70 | 282.30 | 271.15 | 274.40 | 304,298 | -5.29(-1.89%) |
Apr 13, 2015 | 281.73 | 287.77 | 278.33 | 279.69 | 349,454 | +0.44(+0.16%) |
Apr 10, 2015 | 272.10 | 281.47 | 271.09 | 279.25 | 374,594 | +7.48(+2.75%) |
Apr 09, 2015 | 270.82 | 279.46 | 270.00 | 271.77 | 317,655 | -1.08(-0.39%) |
Apr 08, 2015 | 272.00 | 277.68 | 268.25 | 272.85 | 390,213 | +5.19(+1.94%) |
Apr 07, 2015 | 275.49 | 281.78 | 267.00 | 267.66 | 489,216 | -6.46(-2.36%) |
Apr 06, 2015 | 266.18 | 275.58 | 265.03 | 274.12 | 472,104 | +2.51(+0.92%) |
Apr 02, 2015 | 278.30 | 271.61 | 271.61 | 271.61 | 360,500 | -4.84(-1.75%) |
Apr 01, 2015 | 280.68 | 282.00 | 263.50 | 276.45 | 700,001 | -5.57(-1.98%) |
Mar 31, 2015 | 283.03 | 289.00 | 278.02 | 282.02 | 1,373,017 | -13.89(-4.69%) |
Mar 30, 2015 | 300.99 | 303.51 | 288.88 | 295.91 | 602,964 | +2.00(+0.68%) |
Mar 27, 2015 | 293.88 | 295.00 | 281.43 | 293.91 | 875,024 | +11.22(+3.97%) |
Mar 26, 2015 | 257.01 | 295.01 | 252.94 | 282.69 | 1,906,580 | +22.05(+8.46%) |
Mar 25, 2015 | 267.87 | 271.00 | 254.19 | 260.64 | 531,147 | -7.14(-2.67%) |
Mar 24, 2015 | 270.27 | 278.25 | 266.67 | 267.78 | 696,707 | -2.04(-0.76%) |
Mar 23, 2015 | 288.45 | 288.65 | 269.10 | 269.82 | 923,127 | -21.16(-7.27%) |
Mar 20, 2015 | 305.36 | 308.28 | 288.87 | 290.98 | 1,332,938 | +2.47(+0.86%) |
Mar 19, 2015 | 288.00 | 290.74 | 280.00 | 288.51 | 459,924 | +2.52(+0.88%) |
Mar 18, 2015 | 284.99 | 291.80 | 280.01 | 285.99 | 467,523 | +5.88(+2.10%) |
Mar 17, 2015 | 289.13 | 296.23 | 278.06 | 280.11 | 713,887 | -14.37(-4.88%) |
Mar 16, 2015 | 283.50 | 301.00 | 283.50 | 294.48 | 722,853 | +13.10(+4.66%) |
Mar 13, 2015 | 285.84 | 288.82 | 270.30 | 281.38 | 798,541 | -4.18(-1.46%) |
Mar 12, 2015 | 287.95 | 292.00 | 280.20 | 285.56 | 1,015,868 | -0.75(-0.26%) |
Mar 11, 2015 | 272.71 | 289.00 | 271.16 | 286.31 | 936,345 | +16.57(+6.14%) |
Mar 10, 2015 | 263.25 | 281.28 | 260.52 | 269.74 | 713,227 | +4.19(+1.58%) |
Mar 09, 2015 | 269.03 | 269.99 | 261.65 | 265.55 | 340,629 | -0.59(-0.22%) |
Mar 06, 2015 | 262.11 | 269.65 | 258.90 | 266.14 | 574,415 | +4.96(+1.90%) |
Mar 05, 2015 | 271.99 | 278.88 | 256.50 | 261.18 | 1,016,041 | -5.31(-1.99%) |
Mar 04, 2015 | 246.95 | 267.14 | 247.36 | 266.49 | 1,017,840 | +19.13(+7.73%) |
Mar 03, 2015 | 226.20 | 249.90 | 225.10 | 247.36 | 831,674 | +21.82(+9.67%) |