Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 278.73 | 280.42 | 276.72 | 277.41 | 442,671 | -1.90(-0.68%) |
May 28, 2015 | 280.18 | 282.98 | 278.71 | 279.31 | 436,375 | -2.06(-0.73%) |
May 27, 2015 | 277.36 | 281.53 | 276.48 | 281.36 | 607,083 | +4.22(+1.52%) |
May 26, 2015 | 279.44 | 279.61 | 275.61 | 277.15 | 436,501 | -2.38(-0.85%) |
May 22, 2015 | 276.43 | 279.53 | 279.53 | 279.53 | 364,845 | +2.89(+1.05%) |
May 21, 2015 | 278.49 | 280.14 | 275.69 | 276.63 | 496,027 | -2.61(-0.93%) |
May 20, 2015 | 280.54 | 280.54 | 277.74 | 279.24 | 324,887 | -0.85(-0.30%) |
May 19, 2015 | 280.17 | 282.06 | 278.17 | 280.09 | 243,206 | +0.40(+0.14%) |
May 18, 2015 | 276.45 | 280.24 | 276.01 | 279.69 | 350,861 | +2.79(+1.01%) |
May 15, 2015 | 278.95 | 280.51 | 275.96 | 276.90 | 318,514 | -1.23(-0.44%) |
May 14, 2015 | 278.52 | 280.17 | 277.18 | 278.12 | 337,736 | +0.99(+0.36%) |
May 13, 2015 | 277.88 | 280.47 | 276.40 | 277.14 | 383,901 | +1.00(+0.36%) |
May 12, 2015 | 278.79 | 278.79 | 273.54 | 276.14 | 427,967 | -4.38(-1.56%) |
May 11, 2015 | 281.42 | 284.09 | 280.32 | 280.53 | 407,215 | -1.79(-0.63%) |
May 08, 2015 | 280.75 | 284.53 | 280.17 | 282.31 | 541,061 | +4.83(+1.74%) |
May 07, 2015 | 277.12 | 279.87 | 274.23 | 277.48 | 352,096 | +1.35(+0.49%) |
May 06, 2015 | 281.10 | 281.10 | 274.49 | 276.13 | 431,886 | -3.75(-1.34%) |
May 05, 2015 | 279.24 | 280.43 | 277.36 | 279.88 | 357,884 | +0.12(+0.04%) |
May 04, 2015 | 279.03 | 281.47 | 276.79 | 279.76 | 477,405 | +1.83(+0.66%) |
May 01, 2015 | 279.30 | 280.42 | 276.95 | 277.93 | 335,453 | +1.19(+0.43%) |
Apr 30, 2015 | 278.81 | 283.03 | 274.73 | 276.74 | 439,351 | -3.09(-1.10%) |
Apr 29, 2015 | 280.42 | 282.15 | 275.06 | 279.83 | 390,168 | -1.63(-0.58%) |
Apr 28, 2015 | 282.03 | 285.02 | 280.16 | 281.46 | 406,850 | -2.15(-0.76%) |
Apr 27, 2015 | 286.88 | 287.41 | 282.98 | 283.61 | 364,191 | -2.56(-0.89%) |
Apr 24, 2015 | 288.49 | 288.49 | 284.77 | 286.17 | 277,886 | -2.30(-0.80%) |
Apr 23, 2015 | 285.38 | 290.41 | 284.50 | 288.47 | 466,718 | +1.47(+0.51%) |
Apr 22, 2015 | 283.66 | 287.72 | 281.77 | 287.00 | 460,625 | +3.23(+1.14%) |
Apr 21, 2015 | 279.49 | 284.54 | 278.28 | 283.76 | 579,829 | +4.88(+1.75%) |
Apr 20, 2015 | 275.20 | 279.62 | 274.45 | 278.89 | 603,166 | +4.61(+1.68%) |
Apr 17, 2015 | 277.68 | 279.88 | 272.05 | 274.28 | 564,459 | -4.90(-1.75%) |
Apr 16, 2015 | 284.73 | 286.67 | 278.12 | 279.18 | 792,615 | -2.11(-0.75%) |
Apr 15, 2015 | 280.38 | 282.40 | 278.21 | 281.29 | 442,113 | +1.05(+0.38%) |
Apr 14, 2015 | 280.21 | 281.07 | 276.67 | 280.24 | 477,813 | +0.35(+0.12%) |
Apr 13, 2015 | 278.93 | 281.54 | 278.32 | 279.89 | 417,682 | -0.11(-0.04%) |
Apr 10, 2015 | 278.44 | 280.16 | 277.08 | 280.00 | 317,607 | +1.32(+0.47%) |
Apr 09, 2015 | 279.15 | 279.84 | 277.15 | 278.68 | 391,141 | +0.37(+0.13%) |
Apr 08, 2015 | 277.50 | 280.15 | 276.36 | 278.31 | 617,327 | +0.71(+0.25%) |
Apr 07, 2015 | 276.17 | 278.98 | 275.15 | 277.60 | 462,007 | +1.43(+0.52%) |
Apr 06, 2015 | 270.74 | 276.47 | 270.45 | 276.17 | 253,270 | +2.81(+1.03%) |
Apr 02, 2015 | 274.59 | 273.36 | 273.36 | 273.36 | 496,021 | -0.84(-0.31%) |
Apr 01, 2015 | 275.92 | 276.78 | 270.35 | 274.20 | 576,344 | -1.55(-0.56%) |
Mar 31, 2015 | 277.55 | 280.16 | 275.62 | 275.75 | 582,440 | -3.49(-1.25%) |
Mar 30, 2015 | 276.17 | 280.86 | 276.17 | 279.24 | 709,065 | +3.96(+1.44%) |
Mar 27, 2015 | 271.31 | 275.48 | 270.78 | 275.29 | 375,300 | +3.81(+1.40%) |
Mar 26, 2015 | 269.74 | 272.48 | 266.80 | 271.48 | 338,141 | +1.30(+0.48%) |
Mar 25, 2015 | 273.81 | 274.72 | 270.12 | 270.18 | 552,646 | -3.68(-1.34%) |
Mar 24, 2015 | 273.97 | 275.26 | 272.58 | 273.85 | 451,803 | -0.41(-0.15%) |
Mar 23, 2015 | 273.46 | 275.69 | 271.32 | 274.26 | 490,296 | +0.19(+0.07%) |
Mar 20, 2015 | 272.90 | 275.10 | 271.45 | 274.08 | 550,587 | +1.91(+0.70%) |
Mar 19, 2015 | 271.25 | 273.06 | 268.92 | 272.17 | 406,471 | -0.24(-0.09%) |
Mar 18, 2015 | 268.41 | 273.69 | 267.89 | 272.41 | 461,587 | +3.49(+1.30%) |
Mar 17, 2015 | 267.57 | 269.71 | 264.26 | 268.92 | 337,425 | -0.38(-0.14%) |
Mar 16, 2015 | 264.84 | 270.14 | 264.41 | 269.30 | 503,840 | +4.79(+1.81%) |
Mar 13, 2015 | 263.77 | 266.81 | 261.98 | 264.51 | 327,848 | +0.67(+0.25%) |
Mar 12, 2015 | 258.26 | 264.79 | 258.26 | 263.84 | 359,450 | +5.98(+2.32%) |
Mar 11, 2015 | 255.10 | 258.31 | 254.94 | 257.86 | 300,800 | +2.52(+0.99%) |
Mar 10, 2015 | 257.46 | 258.97 | 255.10 | 255.34 | 392,351 | -5.45(-2.09%) |
Mar 09, 2015 | 259.45 | 262.20 | 259.26 | 260.79 | 327,879 | +0.95(+0.37%) |
Mar 06, 2015 | 262.63 | 263.81 | 258.83 | 259.84 | 438,867 | -3.30(-1.26%) |
Mar 05, 2015 | 259.95 | 263.69 | 258.77 | 263.15 | 360,667 | +4.16(+1.61%) |
Mar 04, 2015 | 259.67 | 259.88 | 258.75 | 258.99 | 552,043 | -0.89(-0.34%) |
Mar 03, 2015 | 261.24 | 261.50 | 257.58 | 259.88 | 433,368 | -2.88(-1.09%) |