Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 225.30 | 226.24 | 220.20 | 222.90 | 311,128 | -2.76(-1.22%) |
May 28, 2015 | 225.54 | 226.02 | 224.16 | 225.66 | 224,643 | +0.30(+0.13%) |
May 27, 2015 | 222.66 | 225.66 | 221.04 | 225.36 | 208,743 | +3.78(+1.71%) |
May 26, 2015 | 222.66 | 220.50 | 221.58 | 248,253 | -0.90(-0.40%) | |
May 22, 2015 | 222.48 | 222.48 | 222.48 | 0 | +0.36(+0.16%) | |
May 21, 2015 | 222.66 | 224.28 | 221.64 | 222.12 | 187,751 | -1.50(-0.67%) |
May 20, 2015 | 225.96 | 226.68 | 223.44 | 223.62 | 206,813 | -2.58(-1.14%) |
May 19, 2015 | 225.18 | 228.84 | 225.18 | 226.20 | 363,836 | +0.78(+0.35%) |
May 18, 2015 | 220.98 | 226.08 | 220.86 | 225.42 | 271,086 | +5.10(+2.31%) |
May 15, 2015 | 222.24 | 223.26 | 219.54 | 220.32 | 254,589 | -1.92(-0.86%) |
May 14, 2015 | 219.42 | 223.02 | 219.42 | 222.24 | 358,612 | +1.14(+0.52%) |
May 13, 2015 | 220.86 | 221.82 | 219.06 | 221.10 | 315,462 | +0.42(+0.19%) |
May 12, 2015 | 222.00 | 223.08 | 219.66 | 220.68 | 374,955 | -1.86(-0.84%) |
May 11, 2015 | 219.24 | 224.07 | 219.06 | 222.54 | 489,685 | +4.26(+1.95%) |
May 08, 2015 | 218.52 | 220.56 | 217.68 | 218.28 | 433,472 | -0.90(-0.41%) |
May 07, 2015 | 218.70 | 219.96 | 217.62 | 219.18 | 266,704 | +0.30(+0.14%) |
May 06, 2015 | 220.62 | 221.70 | 217.74 | 218.88 | 286,974 | -1.44(-0.65%) |
May 05, 2015 | 219.36 | 222.42 | 219.36 | 220.32 | 304,369 | +0.36(+0.16%) |
May 04, 2015 | 217.80 | 220.56 | 216.60 | 219.96 | 249,733 | +3.12(+1.44%) |
May 01, 2015 | 219.06 | 219.42 | 216.18 | 216.84 | 421,702 | -0.66(-0.30%) |
Apr 30, 2015 | 220.68 | 222.06 | 217.20 | 217.50 | 385,231 | -3.06(-1.39%) |
Apr 29, 2015 | 217.56 | 221.58 | 216.54 | 220.56 | 581,546 | +1.26(+0.57%) |
Apr 28, 2015 | 216.06 | 219.33 | 215.10 | 219.30 | 449,232 | +3.78(+1.75%) |
Apr 27, 2015 | 215.58 | 217.74 | 215.25 | 215.52 | 434,511 | +0.84(+0.39%) |
Apr 24, 2015 | 215.34 | 216.66 | 213.66 | 214.68 | 368,732 | -1.14(-0.53%) |
Apr 23, 2015 | 214.50 | 217.32 | 212.76 | 215.82 | 477,983 | +1.98(+0.93%) |
Apr 22, 2015 | 210.06 | 216.42 | 208.32 | 213.84 | 905,546 | +1.32(+0.62%) |
Apr 21, 2015 | 213.06 | 216.24 | 211.38 | 212.52 | 1,277,560 | -6.06(-2.77%) |
Apr 20, 2015 | 219.66 | 221.16 | 217.86 | 218.58 | 534,922 | -0.42(-0.19%) |
Apr 17, 2015 | 219.84 | 219.84 | 217.02 | 219.00 | 358,543 | -1.86(-0.84%) |
Apr 16, 2015 | 222.30 | 222.72 | 219.60 | 220.86 | 410,038 | -1.32(-0.59%) |
Apr 15, 2015 | 221.40 | 223.62 | 218.46 | 222.18 | 321,383 | +0.84(+0.38%) |
Apr 14, 2015 | 223.26 | 223.98 | 219.42 | 221.34 | 404,693 | -3.90(-1.73%) |
Apr 13, 2015 | 224.04 | 226.59 | 223.62 | 225.24 | 218,544 | +0.60(+0.27%) |
Apr 10, 2015 | 224.94 | 225.49 | 224.07 | 224.64 | 341,462 | -0.36(-0.16%) |
Apr 09, 2015 | 221.58 | 225.78 | 220.62 | 225.00 | 381,733 | +3.12(+1.41%) |
Apr 08, 2015 | 219.66 | 222.00 | 218.58 | 221.88 | 332,635 | +2.64(+1.20%) |
Apr 07, 2015 | 220.92 | 221.46 | 218.64 | 219.24 | 221,515 | -0.96(-0.44%) |
Apr 06, 2015 | 218.04 | 221.64 | 215.82 | 220.20 | 380,635 | -1.32(-0.60%) |
Apr 02, 2015 | 221.52 | 221.52 | 221.52 | 0 | +0.48(+0.22%) | |
Apr 01, 2015 | 222.60 | 222.78 | 218.94 | 221.04 | 397,925 | -2.52(-1.13%) |
Mar 31, 2015 | 222.48 | 224.88 | 221.16 | 223.56 | 395,982 | +0.24(+0.11%) |
Mar 30, 2015 | 223.26 | 224.88 | 222.96 | 223.32 | 220,279 | +1.38(+0.62%) |
Mar 27, 2015 | 220.74 | 222.18 | 220.08 | 221.94 | 228,243 | +0.06(+0.03%) |
Mar 26, 2015 | 220.80 | 223.02 | 218.82 | 221.88 | 462,200 | +0.96(+0.43%) |
Mar 25, 2015 | 223.44 | 223.44 | 220.44 | 220.92 | 662,412 | -2.58(-1.15%) |
Mar 24, 2015 | 222.60 | 224.40 | 221.46 | 223.50 | 478,014 | +0.90(+0.40%) |
Mar 23, 2015 | 221.88 | 223.26 | 220.74 | 222.60 | 251,668 | +0.60(+0.27%) |
Mar 20, 2015 | 213.72 | 222.06 | 213.72 | 222.00 | 494,021 | +2.40(+1.09%) |
Mar 19, 2015 | 221.94 | 222.78 | 217.68 | 219.60 | 383,534 | -3.00(-1.35%) |
Mar 18, 2015 | 225.84 | 228.18 | 221.10 | 222.60 | 523,576 | -4.14(-1.83%) |
Mar 17, 2015 | 225.60 | 227.34 | 225.48 | 226.74 | 220,782 | -0.24(-0.11%) |
Mar 16, 2015 | 228.00 | 228.54 | 225.39 | 226.98 | 316,367 | +0.42(+0.19%) |
Mar 13, 2015 | 227.10 | 227.40 | 223.86 | 226.56 | 304,607 | -0.60(-0.26%) |
Mar 12, 2015 | 226.02 | 227.40 | 222.72 | 227.16 | 325,578 | +2.34(+1.04%) |
Mar 11, 2015 | 222.78 | 226.02 | 222.30 | 224.82 | 281,814 | +2.58(+1.16%) |
Mar 10, 2015 | 222.66 | 225.27 | 220.38 | 222.24 | 414,333 | -2.40(-1.07%) |
Mar 09, 2015 | 225.48 | 226.86 | 223.92 | 224.64 | 296,190 | -1.50(-0.66%) |
Mar 06, 2015 | 222.00 | 232.44 | 221.34 | 226.14 | 873,173 | +6.36(+2.89%) |
Mar 05, 2015 | 220.92 | 221.70 | 218.82 | 219.78 | 328,781 | -1.02(-0.46%) |
Mar 04, 2015 | 222.54 | 219.60 | 220.80 | 335,157 | -0.60(-0.27%) | |
Mar 03, 2015 | 221.40 | 268,719 | -0.84(-0.38%) |