Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2015 | 234.16 | 229.00 | 229.90 | 0 | -3.68(-1.57%) | |
May 30, 2015 | 237.21 | 231.93 | 233.58 | 0 | -3.34(-1.41%) | |
May 29, 2015 | 238.26 | 235.48 | 236.92 | 0 | -0.84(-0.35%) | |
May 28, 2015 | 238.46 | 236.27 | 237.76 | 0 | +0.62(+0.26%) | |
May 27, 2015 | 238.72 | 235.76 | 237.14 | 0 | -0.11(-0.04%) | |
May 26, 2015 | 239.15 | 235.10 | 237.25 | 0 | +0.34(+0.15%) | |
May 25, 2015 | 241.66 | 234.88 | 236.90 | 0 | -4.03(-1.67%) | |
May 24, 2015 | 242.82 | 238.46 | 240.93 | 0 | +1.91(+0.80%) | |
May 23, 2015 | 241.86 | 238.25 | 239.03 | 0 | -1.07(-0.45%) | |
May 22, 2015 | 242.95 | 233.96 | 240.09 | 0 | +4.83(+2.05%) | |
May 21, 2015 | 236.91 | 233.52 | 235.27 | 0 | +1.14(+0.49%) | |
May 20, 2015 | 235.43 | 231.25 | 234.12 | 0 | +2.04(+0.88%) | |
May 19, 2015 | 234.54 | 231.34 | 232.08 | 0 | -0.42(-0.18%) | |
May 18, 2015 | 237.38 | 231.51 | 232.50 | 0 | -3.56(-1.51%) | |
May 17, 2015 | 237.55 | 234.59 | 236.07 | 0 | -0.16(-0.07%) | |
May 16, 2015 | 237.87 | 234.53 | 236.22 | 0 | -0.76(-0.32%) | |
May 15, 2015 | 239.31 | 235.06 | 236.99 | 0 | -0.05(-0.02%) | |
May 14, 2015 | 239.39 | 232.79 | 237.03 | 0 | +0.09(+0.04%) | |
May 13, 2015 | 243.92 | 235.10 | 236.95 | 0 | -4.10(-1.70%) | |
May 12, 2015 | 242.88 | 238.16 | 241.05 | 0 | -0.32(-0.13%) | |
May 11, 2015 | 244.18 | 238.84 | 241.37 | 0 | +1.56(+0.65%) | |
May 10, 2015 | 245.09 | 238.38 | 239.81 | 0 | -1.67(-0.69%) | |
May 09, 2015 | 247.50 | 238.74 | 241.49 | 0 | -1.36(-0.56%) | |
May 08, 2015 | 245.78 | 235.64 | 242.85 | 0 | +5.50(+2.32%) | |
May 07, 2015 | 239.95 | 228.79 | 237.35 | 0 | +7.24(+3.15%) | |
May 06, 2015 | 237.49 | 228.56 | 230.11 | 0 | -5.43(-2.30%) | |
May 05, 2015 | 238.99 | 231.19 | 235.53 | 0 | -2.97(-1.24%) | |
May 04, 2015 | 242.81 | 236.61 | 238.50 | 0 | -1.41(-0.59%) | |
May 03, 2015 | 243.12 | 233.32 | 239.91 | 0 | +5.17(+2.20%) | |
May 02, 2015 | 235.83 | 231.24 | 234.75 | 0 | +1.47(+0.63%) | |
May 01, 2015 | 240.06 | 232.32 | 233.28 | 0 | -3.19(-1.35%) | |
Apr 30, 2015 | 242.00 | 225.41 | 236.47 | 0 | +10.27(+4.54%) | |
Apr 29, 2015 | 228.52 | 223.43 | 226.20 | 0 | -0.70(-0.31%) | |
Apr 28, 2015 | 231.33 | 222.72 | 226.90 | 0 | -2.54(-1.11%) | |
Apr 27, 2015 | 249.59 | 216.44 | 229.44 | 0 | +11.44(+5.25%) | |
Apr 26, 2015 | 226.21 | 212.92 | 218.00 | 0 | -7.34(-3.26%) | |
Apr 25, 2015 | 231.16 | 224.85 | 225.34 | 0 | -4.44(-1.93%) | |
Apr 24, 2015 | 235.08 | 227.44 | 229.77 | 0 | -4.25(-1.82%) | |
Apr 23, 2015 | 235.11 | 231.07 | 234.03 | 0 | +1.53(+0.66%) | |
Apr 22, 2015 | 237.69 | 229.45 | 232.50 | 0 | -0.12(-0.05%) | |
Apr 21, 2015 | 234.31 | 221.96 | 232.62 | 0 | +9.58(+4.30%) | |
Apr 20, 2015 | 225.68 | 220.47 | 223.03 | 0 | +1.39(+0.63%) | |
Apr 19, 2015 | 226.18 | 220.69 | 221.65 | 0 | -0.97(-0.44%) | |
Apr 18, 2015 | 223.85 | 219.19 | 222.62 | 0 | +0.41(+0.18%) | |
Apr 17, 2015 | 227.78 | 219.72 | 222.21 | 0 | -4.84(-2.13%) | |
Apr 16, 2015 | 228.99 | 221.59 | 227.06 | 0 | +4.99(+2.24%) | |
Apr 15, 2015 | 222.95 | 215.05 | 222.07 | 0 | +5.56(+2.57%) | |
Apr 14, 2015 | 224.65 | 212.00 | 216.51 | 0 | -6.50(-2.91%) | |
Apr 13, 2015 | 235.66 | 219.46 | 223.01 | 0 | -11.52(-4.91%) | |
Apr 12, 2015 | 236.25 | 230.24 | 234.53 | 0 | -0.84(-0.36%) | |
Apr 11, 2015 | 237.46 | 230.55 | 235.36 | 0 | +2.48(+1.06%) | |
Apr 10, 2015 | 243.42 | 229.95 | 232.88 | 0 | -9.82(-4.04%) | |
Apr 09, 2015 | 245.37 | 237.04 | 242.70 | 0 | -0.81(-0.33%) | |
Apr 08, 2015 | 252.74 | 242.03 | 243.52 | 0 | -8.07(-3.21%) | |
Apr 07, 2015 | 254.26 | 247.50 | 251.58 | 0 | -2.14(-0.84%) | |
Apr 06, 2015 | 260.91 | 251.00 | 253.72 | 0 | -4.53(-1.75%) | |
Apr 05, 2015 | 258.95 | 249.32 | 258.25 | 0 | +6.27(+2.49%) | |
Apr 04, 2015 | 253.93 | 248.69 | 251.98 | 0 | -0.29(-0.11%) | |
Apr 03, 2015 | 254.84 | 249.62 | 252.27 | 0 | +1.27(+0.50%) | |
Apr 02, 2015 | 255.13 | 241.75 | 251.00 | 0 | +6.20(+2.53%) | |
Apr 01, 2015 | 245.90 | 238.12 | 244.81 | 0 | +2.04(+0.84%) | |
Mar 31, 2015 | 248.29 | 238.28 | 242.77 | 0 | -3.23(-1.31%) | |
Mar 30, 2015 | 248.18 | 235.30 | 246.00 | 0 | +4.90(+2.03%) | |
Mar 29, 2015 | 251.98 | 237.98 | 241.09 | 0 | -10.06(-4.01%) | |
Mar 28, 2015 | 253.15 | 245.71 | 251.16 | 0 | +4.71(+1.91%) | |
Mar 27, 2015 | 249.37 | 244.03 | 246.45 | 0 | -1.29(-0.52%) | |
Mar 26, 2015 | 253.34 | 242.96 | 247.74 | 0 | +0.91(+0.37%) | |
Mar 25, 2015 | 249.89 | 235.91 | 246.82 | 0 | -0.15(-0.06%) | |
Mar 24, 2015 | 265.89 | 242.57 | 246.97 | 0 | -17.25(-6.53%) | |
Mar 23, 2015 | 269.99 | 258.05 | 264.22 | 0 | -4.48(-1.67%) | |
Mar 22, 2015 | 271.00 | 258.34 | 268.70 | 0 | +10.05(+3.88%) | |
Mar 21, 2015 | 264.31 | 254.12 | 258.65 | 0 | -0.94(-0.36%) | |
Mar 20, 2015 | 263.13 | 255.50 | 259.59 | 0 | +0.09(+0.03%) | |
Mar 19, 2015 | 262.98 | 246.00 | 259.50 | 0 | +5.08(+2.00%) | |
Mar 18, 2015 | 283.53 | 246.51 | 254.42 | 0 | -28.33(-10.02%) | |
Mar 17, 2015 | 291.16 | 280.84 | 282.75 | 0 | -5.71(-1.98%) | |
Mar 16, 2015 | 292.63 | 283.03 | 288.46 | 0 | +5.17(+1.82%) | |
Mar 15, 2015 | 284.98 | 277.79 | 283.30 | 0 | +3.64(+1.30%) | |
Mar 14, 2015 | 287.17 | 276.36 | 279.66 | 0 | -5.55(-1.95%) | |
Mar 13, 2015 | 293.78 | 284.00 | 285.21 | 0 | -8.06(-2.75%) | |
Mar 12, 2015 | 296.98 | 289.50 | 293.27 | 0 | -0.81(-0.27%) | |
Mar 11, 2015 | 295.87 | 285.42 | 294.07 | 0 | +4.95(+1.71%) | |
Mar 10, 2015 | 297.90 | 284.48 | 289.12 | 0 | +2.52(+0.88%) | |
Mar 09, 2015 | 291.75 | 272.44 | 286.60 | 0 | +13.27(+4.85%) | |
Mar 08, 2015 | 277.06 | 270.56 | 273.33 | 0 | -0.99(-0.36%) | |
Mar 07, 2015 | 277.25 | 268.51 | 274.31 | 0 | +2.67(+0.98%) | |
Mar 06, 2015 | 276.48 | 267.50 | 271.64 | 0 | -0.75(-0.28%) | |
Mar 05, 2015 | 278.27 | 260.60 | 272.40 | 0 | +3.03(+1.13%) | |
Mar 04, 2015 | 282.16 | 262.97 | 269.37 | 0 | -8.51(-3.06%) | |
Mar 03, 2015 | 284.98 | 263.94 | 277.88 | 0 | +6.99(+2.58%) | |
Mar 02, 2015 | 271.76 | 250.71 | 270.89 | 0 | +16.74(+6.59%) |