Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 202.42 | 205.30 | 201.11 | 204.36 | 869,489 | +2.95(+1.47%) |
Jun 29, 2015 | 206.50 | 206.77 | 201.13 | 201.41 | 995,462 | -6.87(-3.30%) |
Jun 26, 2015 | 206.40 | 208.29 | 205.01 | 208.28 | 963,237 | +1.83(+0.89%) |
Jun 25, 2015 | 205.89 | 207.16 | 205.37 | 206.44 | 643,041 | +0.39(+0.19%) |
Jun 24, 2015 | 208.39 | 209.26 | 205.09 | 206.06 | 561,333 | -2.53(-1.21%) |
Jun 23, 2015 | 209.11 | 210.01 | 208.02 | 208.59 | 653,114 | -0.63(-0.30%) |
Jun 22, 2015 | 212.46 | 213.20 | 208.91 | 209.22 | 558,116 | -2.21(-1.05%) |
Jun 19, 2015 | 210.26 | 211.75 | 209.22 | 211.43 | 2,618,091 | +1.16(+0.55%) |
Jun 18, 2015 | 207.36 | 210.68 | 206.04 | 210.27 | 1,471,062 | +3.40(+1.65%) |
Jun 17, 2015 | 207.54 | 207.75 | 205.72 | 206.87 | 988,080 | +1.14(+0.56%) |
Jun 16, 2015 | 203.39 | 207.41 | 203.25 | 205.73 | 1,016,208 | -0.13(-0.06%) |
Jun 15, 2015 | 207.66 | 209.71 | 205.78 | 205.86 | 690,939 | -3.91(-1.86%) |
Jun 12, 2015 | 209.12 | 210.64 | 208.44 | 209.77 | 570,455 | -0.17(-0.08%) |
Jun 11, 2015 | 210.00 | 211.21 | 209.73 | 209.94 | 390,281 | +0.45(+0.22%) |
Jun 10, 2015 | 207.95 | 210.94 | 207.28 | 209.48 | 600,075 | +2.06(+0.99%) |
Jun 09, 2015 | 209.87 | 211.46 | 206.77 | 207.43 | 639,311 | -2.93(-1.39%) |
Jun 08, 2015 | 212.09 | 213.06 | 210.29 | 210.35 | 500,028 | -1.29(-0.61%) |
Jun 05, 2015 | 211.63 | 213.21 | 210.71 | 211.64 | 815,684 | -0.01(-0.00%) |
Jun 04, 2015 | 212.86 | 214.41 | 211.04 | 211.65 | 1,139,977 | -2.48(-1.16%) |
Jun 03, 2015 | 215.88 | 216.39 | 213.72 | 214.13 | 1,096,945 | -2.26(-1.04%) |
Jun 02, 2015 | 214.56 | 217.20 | 213.88 | 216.39 | 1,253,628 | -0.97(-0.44%) |
Jun 01, 2015 | 220.56 | 215.68 | 215.58 | 217.35 | 692,980 | +1.67(+0.78%) |
May 29, 2015 | 215.65 | 216.72 | 213.73 | 215.68 | 1,403,751 | -0.90(-0.42%) |
May 28, 2015 | 216.98 | 217.65 | 215.39 | 216.58 | 734,176 | -0.66(-0.30%) |
May 27, 2015 | 215.38 | 217.26 | 213.25 | 217.24 | 484,933 | +2.61(+1.21%) |
May 26, 2015 | 213.23 | 215.10 | 212.03 | 214.63 | 718,783 | -0.99(-0.46%) |
May 22, 2015 | 214.61 | 215.62 | 215.62 | 215.62 | 801,552 | -0.18(-0.08%) |
May 21, 2015 | 214.72 | 216.23 | 211.77 | 215.80 | 2,550,370 | -1.35(-0.62%) |
May 20, 2015 | 217.16 | 217.35 | 214.17 | 217.15 | 1,493,344 | +5.00(+2.36%) |
May 19, 2015 | 210.77 | 212.39 | 209.97 | 212.15 | 469,514 | +1.12(+0.53%) |
May 18, 2015 | 209.58 | 212.49 | 208.51 | 211.03 | 406,498 | +1.52(+0.73%) |
May 15, 2015 | 210.49 | 210.49 | 208.85 | 209.51 | 480,122 | -0.81(-0.39%) |
May 14, 2015 | 209.73 | 210.84 | 207.68 | 210.32 | 508,372 | +1.39(+0.67%) |
May 13, 2015 | 208.87 | 210.44 | 206.69 | 208.93 | 760,784 | +0.31(+0.15%) |
May 12, 2015 | 210.03 | 210.54 | 207.79 | 208.62 | 1,174,909 | -3.31(-1.56%) |
May 11, 2015 | 215.85 | 217.07 | 211.80 | 211.94 | 748,096 | -3.63(-1.68%) |
May 08, 2015 | 212.48 | 217.14 | 210.87 | 215.57 | 1,071,955 | +4.77(+2.26%) |
May 07, 2015 | 213.41 | 217.60 | 210.16 | 210.80 | 1,906,905 | +2.99(+1.44%) |
May 06, 2015 | 208.23 | 208.76 | 206.00 | 207.80 | 1,001,583 | +0.88(+0.43%) |
May 05, 2015 | 207.77 | 209.07 | 206.91 | 206.92 | 1,215,744 | -1.57(-0.75%) |
May 04, 2015 | 209.43 | 209.43 | 207.42 | 208.49 | 1,254,151 | +0.20(+0.10%) |
May 01, 2015 | 208.33 | 209.19 | 206.16 | 208.29 | 1,429,064 | +2.37(+1.15%) |
Apr 30, 2015 | 205.37 | 210.80 | 200.90 | 205.91 | 2,166,916 | +8.96(+4.55%) |
Apr 29, 2015 | 196.68 | 198.71 | 195.32 | 196.96 | 889,484 | -1.27(-0.64%) |
Apr 28, 2015 | 196.44 | 199.40 | 196.10 | 198.23 | 908,666 | +1.23(+0.62%) |
Apr 27, 2015 | 197.11 | 198.25 | 195.77 | 197.00 | 995,257 | -0.98(-0.49%) |
Apr 24, 2015 | 198.45 | 199.28 | 197.36 | 197.97 | 627,271 | -0.69(-0.35%) |
Apr 23, 2015 | 196.32 | 199.77 | 195.10 | 198.67 | 730,467 | +1.73(+0.88%) |
Apr 22, 2015 | 197.02 | 197.52 | 195.41 | 196.94 | 740,798 | +0.80(+0.41%) |
Apr 21, 2015 | 193.57 | 197.10 | 192.80 | 196.14 | 969,097 | +3.15(+1.63%) |
Apr 20, 2015 | 191.49 | 193.59 | 190.65 | 192.99 | 632,376 | +3.00(+1.58%) |
Apr 17, 2015 | 191.69 | 193.76 | 187.62 | 189.99 | 1,068,946 | -4.36(-2.24%) |
Apr 16, 2015 | 193.18 | 195.48 | 193.18 | 194.35 | 707,762 | +0.30(+0.15%) |
Apr 15, 2015 | 194.97 | 195.47 | 193.92 | 194.05 | 633,765 | -0.24(-0.12%) |
Apr 14, 2015 | 192.52 | 194.73 | 191.21 | 194.29 | 626,006 | +1.38(+0.72%) |
Apr 13, 2015 | 192.90 | 194.96 | 192.66 | 192.91 | 777,162 | +0.10(+0.05%) |
Apr 10, 2015 | 193.14 | 194.09 | 190.26 | 192.81 | 652,150 | -0.33(-0.17%) |
Apr 09, 2015 | 192.26 | 193.34 | 192.02 | 193.14 | 546,995 | +0.78(+0.41%) |
Apr 08, 2015 | 189.16 | 192.83 | 188.04 | 192.36 | 792,561 | +3.86(+2.05%) |
Apr 07, 2015 | 189.56 | 190.84 | 188.41 | 188.50 | 375,092 | -0.69(-0.37%) |
Apr 06, 2015 | 187.73 | 190.31 | 186.59 | 189.19 | 381,559 | -0.36(-0.19%) |
Apr 02, 2015 | 187.70 | 189.56 | 189.56 | 189.56 | 584,416 | +1.62(+0.86%) |
Apr 01, 2015 | 187.71 | 188.23 | 185.54 | 187.94 | 759,780 | +0.59(+0.32%) |
Mar 31, 2015 | 187.25 | 190.31 | 186.22 | 187.34 | 1,135,074 | -1.10(-0.58%) |
Mar 30, 2015 | 185.71 | 188.69 | 184.50 | 188.44 | 804,251 | +3.62(+1.96%) |
Mar 27, 2015 | 182.29 | 185.53 | 182.29 | 184.83 | 643,924 | +1.50(+0.82%) |
Mar 26, 2015 | 182.08 | 184.18 | 181.04 | 183.33 | 690,602 | -0.80(-0.44%) |
Mar 25, 2015 | 186.14 | 186.14 | 183.19 | 184.13 | 781,026 | -2.00(-1.07%) |
Mar 24, 2015 | 191.05 | 191.97 | 186.06 | 186.13 | 803,421 | -5.88(-3.06%) |
Mar 23, 2015 | 192.50 | 193.09 | 189.72 | 192.01 | 984,206 | -0.24(-0.13%) |
Mar 20, 2015 | 191.44 | 197.09 | 190.78 | 192.25 | 16,469,741 | +2.45(+1.29%) |
Mar 19, 2015 | 188.77 | 190.66 | 188.40 | 189.80 | 869,933 | -0.49(-0.26%) |
Mar 18, 2015 | 187.73 | 190.50 | 185.58 | 190.29 | 884,635 | +1.81(+0.96%) |
Mar 17, 2015 | 188.85 | 190.57 | 187.72 | 188.48 | 535,111 | -1.51(-0.80%) |
Mar 16, 2015 | 187.09 | 191.33 | 187.08 | 189.99 | 1,189,905 | +4.55(+2.45%) |
Mar 13, 2015 | 185.52 | 187.01 | 183.37 | 185.44 | 891,325 | -0.80(-0.43%) |
Mar 12, 2015 | 183.29 | 187.38 | 182.10 | 186.25 | 795,710 | +3.60(+1.97%) |
Mar 11, 2015 | 183.63 | 184.08 | 181.78 | 182.65 | 682,792 | -0.51(-0.28%) |
Mar 10, 2015 | 184.59 | 185.06 | 181.79 | 183.16 | 623,161 | -2.90(-1.56%) |
Mar 09, 2015 | 188.72 | 189.22 | 185.18 | 186.06 | 875,306 | -3.44(-1.81%) |
Mar 06, 2015 | 187.24 | 192.06 | 185.15 | 189.49 | 1,641,565 | +0.98(+0.52%) |
Mar 05, 2015 | 180.06 | 189.29 | 179.72 | 188.51 | 1,633,306 | +8.42(+4.68%) |
Mar 04, 2015 | 176.79 | 181.25 | 177.91 | 180.09 | 1,000,895 | +2.18(+1.23%) |
Mar 03, 2015 | 180.22 | 180.78 | 176.52 | 177.91 | 769,788 | -2.03(-1.13%) |
Mar 02, 2015 | 180.97 | 182.33 | 177.99 | 179.93 | 899,427 | -0.43(-0.24%) |
Feb 27, 2015 | 183.35 | 183.35 | 179.94 | 180.36 | 595,888 | -1.79(-0.98%) |
Feb 26, 2015 | 183.75 | 184.16 | 181.47 | 182.15 | 409,570 | -1.60(-0.87%) |
Feb 25, 2015 | 186.97 | 187.91 | 183.27 | 183.75 | 624,247 | -3.04(-1.63%) |
Feb 24, 2015 | 186.81 | 187.76 | 185.37 | 186.80 | 858,462 | -0.64(-0.34%) |
Feb 23, 2015 | 188.46 | 189.47 | 185.60 | 187.43 | 1,043,313 | -1.95(-1.03%) |
Feb 20, 2015 | 181.72 | 192.14 | 177.68 | 189.38 | 2,035,313 | +4.80(+2.60%) |
Feb 19, 2015 | 183.36 | 185.62 | 180.65 | 184.57 | 793,380 | +0.40(+0.22%) |
Feb 18, 2015 | 179.23 | 184.63 | 178.99 | 184.17 | 899,036 | +3.00(+1.66%) |
Feb 17, 2015 | 182.15 | 183.19 | 180.35 | 181.17 | 619,796 | -2.03(-1.11%) |
Feb 13, 2015 | 184.19 | 183.20 | 183.20 | 183.20 | 482,000 | -0.03(-0.02%) |
Feb 12, 2015 | 179.97 | 184.21 | 179.18 | 183.23 | 670,647 | +5.36(+3.01%) |
Feb 11, 2015 | 178.09 | 179.01 | 176.71 | 177.87 | 598,166 | +1.01(+0.57%) |
Feb 10, 2015 | 176.46 | 178.78 | 174.79 | 176.86 | 528,815 | +2.03(+1.16%) |
Feb 09, 2015 | 175.43 | 176.42 | 172.57 | 174.83 | 875,280 | -1.71(-0.97%) |
Feb 06, 2015 | 182.60 | 182.60 | 175.66 | 176.54 | 547,627 | -5.13(-2.82%) |
Feb 05, 2015 | 179.83 | 182.02 | 177.10 | 181.67 | 604,613 | +2.96(+1.66%) |
Feb 04, 2015 | 178.16 | 180.42 | 178.12 | 178.71 | 523,677 | -1.19(-0.66%) |
Feb 03, 2015 | 176.75 | 180.00 | 175.80 | 179.90 | 691,317 | +4.50(+2.57%) |
Feb 02, 2015 | 175.44 | 176.99 | 172.09 | 175.40 | 846,417 | +0.92(+0.53%) |
Jan 30, 2015 | 176.27 | 177.78 | 174.21 | 174.48 | 484,218 | -4.07(-2.28%) |
Jan 29, 2015 | 174.45 | 179.05 | 174.28 | 178.55 | 537,056 | +3.88(+2.22%) |
Jan 28, 2015 | 179.26 | 179.54 | 173.05 | 174.67 | 1,000,231 | -3.86(-2.16%) |
Jan 27, 2015 | 181.88 | 184.57 | 178.28 | 178.53 | 604,794 | -6.04(-3.27%) |