Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 202.94 | 203.21 | 199.81 | 200.47 | 997,396 | -2.47(-1.22%) |
May 28, 2015 | 203.99 | 204.71 | 201.49 | 202.94 | 951,636 | -0.83(-0.41%) |
May 27, 2015 | 200.99 | 204.71 | 200.15 | 203.76 | 1,729,412 | +4.26(+2.14%) |
May 26, 2015 | 198.79 | 200.71 | 197.06 | 199.50 | 1,332,337 | +0.09(+0.04%) |
May 22, 2015 | 197.86 | 199.42 | 199.42 | 199.42 | 1,118,875 | +1.83(+0.93%) |
May 21, 2015 | 196.70 | 198.11 | 196.50 | 197.59 | 788,285 | +1.12(+0.57%) |
May 20, 2015 | 196.77 | 197.62 | 194.37 | 196.47 | 1,348,502 | -0.16(-0.08%) |
May 19, 2015 | 195.30 | 197.35 | 194.61 | 196.63 | 901,743 | +1.34(+0.69%) |
May 18, 2015 | 193.12 | 195.71 | 193.09 | 195.29 | 985,727 | +1.64(+0.85%) |
May 15, 2015 | 194.55 | 194.65 | 192.66 | 193.65 | 990,694 | +0.15(+0.08%) |
May 14, 2015 | 192.70 | 194.63 | 191.37 | 193.50 | 1,642,758 | +0.67(+0.35%) |
May 13, 2015 | 191.77 | 192.90 | 189.81 | 192.83 | 1,507,621 | +1.23(+0.64%) |
May 12, 2015 | 190.39 | 192.03 | 189.31 | 191.60 | 1,162,893 | -0.56(-0.29%) |
May 11, 2015 | 191.14 | 192.45 | 189.69 | 192.16 | 1,062,620 | +1.68(+0.88%) |
May 08, 2015 | 187.52 | 191.39 | 185.91 | 190.48 | 1,499,780 | +4.85(+2.61%) |
May 07, 2015 | 183.30 | 187.73 | 182.10 | 185.62 | 1,688,355 | +2.21(+1.20%) |
May 06, 2015 | 182.68 | 183.85 | 180.94 | 183.41 | 1,053,135 | +1.47(+0.81%) |
May 05, 2015 | 183.29 | 184.20 | 180.06 | 181.95 | 1,298,918 | -2.54(-1.38%) |
May 04, 2015 | 185.41 | 186.28 | 181.92 | 184.48 | 948,787 | -1.54(-0.83%) |
May 01, 2015 | 180.77 | 186.21 | 180.76 | 186.02 | 1,480,542 | +6.79(+3.79%) |
Apr 30, 2015 | 180.82 | 182.68 | 177.14 | 179.23 | 1,655,272 | -2.19(-1.21%) |
Apr 29, 2015 | 179.82 | 181.59 | 176.89 | 181.42 | 1,261,916 | +2.06(+1.15%) |
Apr 28, 2015 | 179.67 | 181.19 | 173.81 | 179.36 | 1,488,738 | +0.65(+0.36%) |
Apr 27, 2015 | 184.86 | 188.29 | 178.31 | 178.71 | 1,722,491 | -5.72(-3.10%) |
Apr 24, 2015 | 187.21 | 187.71 | 183.77 | 184.43 | 864,459 | -2.93(-1.56%) |
Apr 23, 2015 | 185.98 | 187.92 | 181.04 | 187.35 | 2,025,857 | +2.49(+1.35%) |
Apr 22, 2015 | 193.37 | 194.05 | 182.39 | 184.86 | 4,971,535 | -9.02(-4.65%) |
Apr 21, 2015 | 189.24 | 195.12 | 188.23 | 193.88 | 2,346,057 | +5.96(+3.17%) |
Apr 20, 2015 | 187.17 | 190.59 | 185.64 | 187.92 | 1,201,611 | +1.97(+1.06%) |
Apr 17, 2015 | 185.91 | 187.03 | 184.36 | 185.95 | 1,113,497 | -1.81(-0.96%) |
Apr 16, 2015 | 185.79 | 188.57 | 183.93 | 187.76 | 930,377 | +2.49(+1.34%) |
Apr 15, 2015 | 183.24 | 185.97 | 181.96 | 185.27 | 912,882 | +2.24(+1.22%) |
Apr 14, 2015 | 184.98 | 186.20 | 181.93 | 183.03 | 789,773 | -2.12(-1.15%) |
Apr 13, 2015 | 182.12 | 186.59 | 182.01 | 185.16 | 922,355 | +2.12(+1.16%) |
Apr 10, 2015 | 181.90 | 184.54 | 180.68 | 183.03 | 556,860 | +1.77(+0.98%) |
Apr 09, 2015 | 180.57 | 181.82 | 178.31 | 181.26 | 1,025,256 | +0.99(+0.55%) |
Apr 08, 2015 | 178.76 | 181.79 | 177.98 | 180.27 | 867,757 | +2.49(+1.40%) |
Apr 07, 2015 | 177.77 | 183.47 | 177.27 | 177.78 | 1,038,803 | -0.03(-0.02%) |
Apr 06, 2015 | 176.38 | 179.34 | 176.34 | 177.81 | 996,358 | -0.21(-0.12%) |
Apr 02, 2015 | 177.89 | 178.03 | 178.03 | 178.03 | 977,525 | +0.78(+0.44%) |
Apr 01, 2015 | 180.81 | 181.25 | 175.65 | 177.25 | 1,197,910 | -3.34(-1.85%) |
Mar 31, 2015 | 181.44 | 182.24 | 179.91 | 180.58 | 1,177,670 | -1.93(-1.06%) |
Mar 30, 2015 | 183.69 | 185.94 | 181.32 | 182.51 | 806,294 | +0.44(+0.24%) |
Mar 27, 2015 | 179.59 | 182.30 | 179.21 | 182.07 | 713,204 | +2.72(+1.52%) |
Mar 26, 2015 | 177.14 | 181.41 | 173.66 | 179.35 | 1,179,056 | +1.06(+0.59%) |
Mar 25, 2015 | 186.24 | 187.19 | 178.18 | 178.29 | 1,485,916 | -7.42(-4.00%) |
Mar 24, 2015 | 187.44 | 189.79 | 185.00 | 185.71 | 1,049,352 | -1.16(-0.62%) |
Mar 23, 2015 | 187.56 | 189.47 | 185.90 | 186.87 | 999,906 | -3.81(-2.00%) |
Mar 20, 2015 | 196.03 | 197.32 | 189.80 | 190.68 | 1,499,527 | -3.69(-1.90%) |
Mar 19, 2015 | 190.94 | 194.69 | 189.68 | 194.37 | 1,147,960 | +4.59(+2.42%) |
Mar 18, 2015 | 189.79 | 191.62 | 186.87 | 189.78 | 698,421 | +0.57(+0.30%) |
Mar 17, 2015 | 188.66 | 189.60 | 185.94 | 189.20 | 929,364 | -2.16(-1.13%) |
Mar 16, 2015 | 184.49 | 191.62 | 183.91 | 191.36 | 1,179,671 | +8.28(+4.52%) |
Mar 13, 2015 | 181.59 | 184.42 | 180.10 | 183.08 | 1,052,241 | +0.10(+0.05%) |
Mar 12, 2015 | 184.73 | 184.93 | 182.60 | 182.99 | 1,072,955 | -2.07(-1.12%) |
Mar 11, 2015 | 188.29 | 188.29 | 184.82 | 185.05 | 842,815 | -2.81(-1.49%) |
Mar 10, 2015 | 186.53 | 189.80 | 183.63 | 187.86 | 1,108,017 | +0.05(+0.03%) |
Mar 09, 2015 | 188.85 | 189.67 | 186.77 | 187.81 | 756,575 | -0.07(-0.04%) |
Mar 06, 2015 | 193.21 | 194.06 | 187.44 | 187.88 | 1,129,901 | -6.80(-3.49%) |
Mar 05, 2015 | 186.38 | 194.81 | 186.37 | 194.68 | 1,535,331 | +7.25(+3.87%) |
Mar 04, 2015 | 189.55 | 190.69 | 187.12 | 187.43 | 813,939 | -3.26(-1.71%) |
Mar 03, 2015 | 188.84 | 191.03 | 185.58 | 190.69 | 1,108,589 | +1.92(+1.02%) |