Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2015 | 231.01 | 231.01 | 229.88 | 0 | -3.05(-1.31%) | |
May 30, 2015 | 237.39 | 237.39 | 232.93 | 0 | -4.01(-1.69%) | |
May 29, 2015 | 237.39 | 237.39 | 236.94 | 0 | +0.12(+0.05%) | |
May 28, 2015 | 237.39 | 237.39 | 236.82 | 0 | -0.92(-0.39%) | |
May 27, 2015 | 237.56 | 237.56 | 237.74 | 0 | +0.13(+0.05%) | |
May 26, 2015 | 237.90 | 237.90 | 237.61 | 0 | +0.14(+0.06%) | |
May 25, 2015 | 237.34 | 237.34 | 237.47 | 0 | -3.80(-1.57%) | |
May 24, 2015 | 241.17 | 241.17 | 241.27 | 0 | +2.20(+0.92%) | |
May 23, 2015 | 235.97 | 235.97 | 239.07 | 0 | -1.27(-0.53%) | |
May 22, 2015 | 235.97 | 235.97 | 240.34 | 0 | +4.62(+1.96%) | |
May 21, 2015 | 235.97 | 235.97 | 235.72 | 0 | +1.47(+0.63%) | |
May 20, 2015 | 234.23 | 234.23 | 234.25 | 0 | +1.50(+0.64%) | |
May 19, 2015 | 232.89 | 232.89 | 232.75 | 0 | -0.53(-0.23%) | |
May 18, 2015 | 233.44 | 233.44 | 233.28 | 0 | -3.94(-1.66%) | |
May 17, 2015 | 237.34 | 237.34 | 237.22 | 0 | +0.49(+0.21%) | |
May 16, 2015 | 237.05 | 237.05 | 236.73 | 0 | -1.48(-0.62%) | |
May 15, 2015 | 237.05 | 237.05 | 238.21 | 0 | +1.02(+0.43%) | |
May 14, 2015 | 237.05 | 237.05 | 237.19 | 0 | -0.73(-0.31%) | |
May 13, 2015 | 236.80 | 236.80 | 237.92 | 0 | -4.98(-2.05%) | |
May 12, 2015 | 242.58 | 242.58 | 242.90 | 0 | +0.09(+0.04%) | |
May 11, 2015 | 243.87 | 243.87 | 242.81 | 0 | +1.56(+0.65%) | |
May 10, 2015 | 241.49 | 241.49 | 241.25 | 0 | -1.32(-0.54%) | |
May 09, 2015 | 238.43 | 238.43 | 242.57 | 0 | -2.09(-0.85%) | |
May 08, 2015 | 238.43 | 238.43 | 244.66 | 0 | +6.75(+2.84%) | |
May 07, 2015 | 238.43 | 238.43 | 237.91 | 0 | +7.02(+3.04%) | |
May 06, 2015 | 231.82 | 231.82 | 230.89 | 0 | -5.40(-2.29%) | |
May 05, 2015 | 236.00 | 236.00 | 236.29 | 0 | -3.51(-1.46%) | |
May 04, 2015 | 240.10 | 240.10 | 239.80 | 0 | -0.84(-0.35%) | |
May 03, 2015 | 240.65 | 240.65 | 240.64 | 0 | +4.38(+1.85%) | |
May 02, 2015 | 236.65 | 236.65 | 236.26 | 0 | +2.25(+0.96%) | |
May 01, 2015 | 236.65 | 236.65 | 234.01 | 0 | -2.58(-1.09%) | |
Apr 30, 2015 | 236.65 | 236.65 | 236.59 | 0 | +10.91(+4.83%) | |
Apr 29, 2015 | 226.87 | 226.87 | 225.68 | 0 | +0.22(+0.10%) | |
Apr 28, 2015 | 224.96 | 224.96 | 225.46 | 0 | -1.74(-0.77%) | |
Apr 27, 2015 | 231.11 | 231.11 | 227.20 | 0 | +6.62(+3.00%) | |
Apr 26, 2015 | 220.71 | 220.71 | 220.58 | 0 | -6.48(-2.85%) | |
Apr 25, 2015 | 235.20 | 235.20 | 227.06 | 0 | -5.20(-2.24%) | |
Apr 24, 2015 | 235.20 | 235.20 | 232.26 | 0 | -3.59(-1.52%) | |
Apr 23, 2015 | 235.20 | 235.20 | 235.85 | 0 | +1.85(+0.79%) | |
Apr 22, 2015 | 234.49 | 234.49 | 234.00 | 0 | -0.91(-0.39%) | |
Apr 21, 2015 | 233.98 | 233.98 | 234.91 | 0 | +9.89(+4.40%) | |
Apr 20, 2015 | 225.04 | 225.04 | 225.02 | 0 | +0.97(+0.43%) | |
Apr 19, 2015 | 223.75 | 223.75 | 224.05 | 0 | +0.05(+0.02%) | |
Apr 18, 2015 | 230.33 | 230.33 | 224.00 | 0 | +0.16(+0.07%) | |
Apr 17, 2015 | 230.33 | 230.33 | 223.84 | 0 | -5.54(-2.42%) | |
Apr 16, 2015 | 230.33 | 230.33 | 229.38 | 0 | +5.83(+2.61%) | |
Apr 15, 2015 | 221.74 | 221.74 | 223.55 | 0 | +2.71(+1.23%) | |
Apr 14, 2015 | 218.07 | 218.07 | 220.84 | 0 | -5.17(-2.29%) | |
Apr 13, 2015 | 223.83 | 223.83 | 226.01 | 0 | -12.18(-5.11%) | |
Apr 12, 2015 | 237.06 | 237.06 | 238.19 | 0 | +0.06(+0.03%) | |
Apr 11, 2015 | 243.75 | 243.75 | 238.13 | 0 | +2.27(+0.96%) | |
Apr 10, 2015 | 243.75 | 243.75 | 235.86 | 0 | -7.77(-3.19%) | |
Apr 09, 2015 | 243.75 | 243.75 | 243.63 | 0 | -3.17(-1.28%) | |
Apr 08, 2015 | 247.15 | 247.15 | 246.80 | 0 | -8.25(-3.23%) | |
Apr 07, 2015 | 255.73 | 255.73 | 255.05 | 0 | -2.52(-0.98%) | |
Apr 06, 2015 | 256.79 | 256.79 | 257.57 | 0 | -4.28(-1.63%) | |
Apr 05, 2015 | 258.72 | 258.72 | 261.85 | 0 | +6.60(+2.59%) | |
Apr 04, 2015 | 252.85 | 252.85 | 255.25 | 0 | -0.43(-0.17%) | |
Apr 03, 2015 | 252.85 | 252.85 | 255.68 | 0 | +1.20(+0.47%) | |
Apr 02, 2015 | 252.85 | 252.85 | 254.48 | 0 | +7.36(+2.98%) | |
Apr 01, 2015 | 246.85 | 246.85 | 247.12 | 0 | +1.86(+0.76%) | |
Mar 31, 2015 | 247.02 | 247.02 | 245.26 | 0 | -3.70(-1.49%) | |
Mar 30, 2015 | 248.81 | 248.81 | 248.96 | 0 | +5.38(+2.21%) | |
Mar 29, 2015 | 242.47 | 242.47 | 243.58 | 0 | -9.96(-3.93%) | |
Mar 28, 2015 | 249.01 | 249.01 | 253.54 | 0 | +4.80(+1.93%) | |
Mar 27, 2015 | 249.01 | 249.01 | 248.74 | 0 | -1.80(-0.72%) | |
Mar 26, 2015 | 249.01 | 249.01 | 250.54 | 0 | +3.54(+1.43%) | |
Mar 25, 2015 | 246.10 | 246.10 | 247.00 | 0 | -1.81(-0.73%) | |
Mar 24, 2015 | 249.71 | 249.71 | 248.81 | 0 | -17.44(-6.55%) | |
Mar 23, 2015 | 270.45 | 270.45 | 266.25 | 0 | -3.74(-1.39%) | |
Mar 22, 2015 | 268.99 | 268.99 | 269.99 | 0 | +8.16(+3.12%) | |
Mar 21, 2015 | 263.16 | 263.16 | 261.83 | 0 | -2.28(-0.86%) | |
Mar 20, 2015 | 263.16 | 263.16 | 264.11 | 0 | +0.91(+0.35%) | |
Mar 19, 2015 | 263.16 | 263.16 | 263.20 | 0 | +4.50(+1.74%) | |
Mar 18, 2015 | 255.80 | 255.80 | 258.70 | 0 | -27.32(-9.55%) | |
Mar 17, 2015 | 285.55 | 285.55 | 286.02 | 0 | -5.97(-2.04%) | |
Mar 16, 2015 | 292.84 | 292.84 | 291.99 | 0 | +4.41(+1.53%) | |
Mar 15, 2015 | 288.94 | 288.94 | 287.58 | 0 | +3.52(+1.24%) | |
Mar 14, 2015 | 294.84 | 294.84 | 284.06 | 0 | -3.10(-1.08%) | |
Mar 13, 2015 | 294.84 | 294.84 | 287.16 | 0 | -8.95(-3.02%) | |
Mar 12, 2015 | 294.84 | 294.84 | 296.11 | 0 | -0.50(-0.17%) | |
Mar 11, 2015 | 296.59 | 296.59 | 296.61 | 0 | +4.05(+1.38%) | |
Mar 10, 2015 | 294.19 | 294.19 | 292.56 | 0 | +2.56(+0.88%) | |
Mar 09, 2015 | 291.00 | 291.00 | 290.00 | 0 | +15.03(+5.47%) | |
Mar 08, 2015 | 274.22 | 274.22 | 274.97 | 0 | -1.31(-0.47%) | |
Mar 07, 2015 | 277.00 | 277.00 | 276.28 | 0 | +2.34(+0.85%) | |
Mar 06, 2015 | 277.00 | 277.00 | 273.94 | 0 | -2.38(-0.86%) | |
Mar 05, 2015 | 277.00 | 277.00 | 276.32 | 0 | +2.34(+0.85%) | |
Mar 04, 2015 | 273.91 | 273.91 | 273.98 | 0 | -8.52(-3.02%) | |
Mar 03, 2015 | 285.20 | 285.20 | 282.50 | 0 | +7.26(+2.64%) | |
Mar 02, 2015 | 273.77 | 273.77 | 275.24 | 0 | +16.67(+6.45%) |