Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 264.19 | 265.79 | 260.80 | 263.78 | 87,212 | -0.07(-0.03%) |
May 28, 2015 | 262.98 | 264.01 | 260.00 | 263.85 | 87,096 | +1.81(+0.69%) |
May 27, 2015 | 263.29 | 264.43 | 260.86 | 262.04 | 58,921 | -0.21(-0.08%) |
May 26, 2015 | 262.72 | 266.62 | 260.53 | 262.25 | 140,648 | -0.76(-0.29%) |
May 22, 2015 | 264.72 | 263.01 | 263.01 | 263.01 | 79,100 | -0.59(-0.22%) |
May 21, 2015 | 262.46 | 264.58 | 260.65 | 263.60 | 142,032 | +0.40(+0.15%) |
May 20, 2015 | 263.13 | 264.54 | 261.06 | 263.20 | 39,425 | -0.01(-0.00%) |
May 19, 2015 | 263.93 | 264.03 | 261.33 | 263.21 | 95,080 | -0.74(-0.28%) |
May 18, 2015 | 261.47 | 263.97 | 260.48 | 263.95 | 94,525 | +1.89(+0.72%) |
May 15, 2015 | 261.99 | 263.81 | 259.84 | 262.06 | 100,696 | -0.13(-0.05%) |
May 14, 2015 | 250.71 | 262.29 | 250.71 | 262.19 | 196,368 | +11.91(+4.76%) |
May 13, 2015 | 249.96 | 252.99 | 246.72 | 250.28 | 129,798 | +0.05(+0.02%) |
May 12, 2015 | 250.00 | 251.93 | 245.92 | 250.23 | 56,944 | -0.56(-0.22%) |
May 11, 2015 | 250.47 | 255.62 | 248.94 | 250.79 | 146,877 | -0.50(-0.20%) |
May 08, 2015 | 249.76 | 252.68 | 246.71 | 251.29 | 160,825 | +2.60(+1.05%) |
May 07, 2015 | 253.23 | 253.23 | 246.12 | 248.69 | 131,913 | -4.92(-1.94%) |
May 06, 2015 | 255.90 | 256.84 | 252.53 | 253.61 | 117,799 | -1.47(-0.58%) |
May 05, 2015 | 249.00 | 256.71 | 247.05 | 255.08 | 182,275 | +5.87(+2.36%) |
May 04, 2015 | 244.00 | 251.41 | 243.81 | 249.21 | 114,479 | +5.01(+2.05%) |
May 01, 2015 | 243.09 | 246.48 | 238.43 | 244.20 | 353,835 | -3.60(-1.45%) |
Apr 30, 2015 | 256.99 | 257.29 | 247.03 | 247.80 | 515,133 | -12.00(-4.62%) |
Apr 29, 2015 | 267.00 | 269.74 | 259.15 | 259.80 | 153,088 | -8.96(-3.33%) |
Apr 28, 2015 | 266.57 | 270.00 | 265.22 | 268.76 | 99,465 | +3.41(+1.29%) |
Apr 27, 2015 | 267.18 | 269.15 | 262.81 | 265.35 | 85,705 | -0.62(-0.23%) |
Apr 24, 2015 | 264.69 | 267.31 | 263.16 | 265.97 | 53,074 | +2.12(+0.80%) |
Apr 23, 2015 | 261.11 | 267.46 | 260.31 | 263.85 | 49,903 | +2.41(+0.92%) |
Apr 22, 2015 | 264.00 | 264.00 | 259.26 | 261.44 | 39,726 | -2.60(-0.98%) |
Apr 21, 2015 | 260.63 | 265.64 | 260.63 | 264.04 | 60,676 | +2.38(+0.91%) |
Apr 20, 2015 | 260.10 | 263.75 | 259.09 | 261.66 | 62,406 | +2.36(+0.91%) |
Apr 17, 2015 | 260.92 | 261.40 | 257.09 | 259.30 | 92,485 | -3.20(-1.22%) |
Apr 16, 2015 | 264.00 | 264.01 | 260.50 | 262.50 | 74,199 | -2.11(-0.80%) |
Apr 15, 2015 | 262.86 | 266.58 | 262.50 | 264.61 | 71,922 | +1.62(+0.62%) |
Apr 14, 2015 | 266.73 | 267.10 | 262.67 | 262.99 | 91,000 | -4.65(-1.74%) |
Apr 13, 2015 | 270.00 | 270.49 | 265.83 | 267.64 | 45,721 | -3.12(-1.15%) |
Apr 10, 2015 | 273.28 | 273.28 | 269.65 | 270.76 | 48,770 | -2.07(-0.76%) |
Apr 09, 2015 | 272.49 | 273.71 | 270.60 | 272.83 | 51,067 | +1.10(+0.40%) |
Apr 08, 2015 | 267.85 | 273.11 | 267.47 | 271.73 | 60,583 | +5.26(+1.97%) |
Apr 07, 2015 | 269.88 | 270.24 | 265.70 | 266.47 | 79,068 | -2.46(-0.91%) |
Apr 06, 2015 | 271.82 | 272.75 | 266.43 | 268.93 | 88,202 | -3.26(-1.20%) |
Apr 02, 2015 | 263.77 | 272.19 | 272.19 | 272.19 | 147,300 | +7.46(+2.82%) |
Apr 01, 2015 | 266.43 | 267.98 | 261.56 | 264.73 | 114,089 | -2.67(-1.00%) |
Mar 31, 2015 | 265.95 | 268.85 | 265.10 | 267.40 | 165,812 | +0.20(+0.07%) |
Mar 30, 2015 | 269.93 | 270.75 | 266.42 | 267.20 | 116,647 | -0.94(-0.35%) |
Mar 27, 2015 | 264.54 | 269.33 | 264.00 | 268.14 | 137,905 | +2.48(+0.93%) |
Mar 26, 2015 | 265.96 | 268.53 | 264.39 | 265.66 | 118,070 | -0.35(-0.13%) |
Mar 25, 2015 | 273.88 | 274.62 | 264.45 | 266.01 | 159,163 | -5.32(-1.96%) |
Mar 24, 2015 | 275.00 | 276.88 | 270.19 | 271.33 | 89,781 | -3.29(-1.20%) |
Mar 23, 2015 | 276.31 | 276.96 | 271.51 | 274.62 | 147,583 | -2.74(-0.99%) |
Mar 20, 2015 | 269.42 | 277.88 | 269.42 | 277.36 | 242,489 | +9.46(+3.53%) |
Mar 19, 2015 | 263.87 | 269.23 | 263.31 | 267.90 | 114,794 | +3.62(+1.37%) |
Mar 18, 2015 | 263.33 | 267.15 | 260.00 | 264.28 | 120,030 | -0.04(-0.02%) |
Mar 17, 2015 | 270.65 | 272.19 | 262.13 | 264.32 | 180,114 | -6.31(-2.33%) |
Mar 16, 2015 | 271.33 | 272.40 | 267.16 | 270.63 | 146,076 | +1.79(+0.67%) |
Mar 13, 2015 | 274.65 | 274.65 | 267.80 | 268.84 | 97,150 | -6.73(-2.44%) |
Mar 12, 2015 | 263.25 | 277.45 | 261.99 | 275.57 | 268,912 | +12.67(+4.82%) |
Mar 11, 2015 | 257.67 | 264.07 | 254.50 | 262.90 | 198,919 | +5.66(+2.20%) |
Mar 10, 2015 | 256.00 | 259.00 | 255.62 | 257.24 | 235,866 | -1.63(-0.63%) |
Mar 09, 2015 | 256.97 | 260.61 | 256.54 | 258.87 | 121,721 | +0.94(+0.36%) |
Mar 06, 2015 | 258.34 | 261.66 | 256.01 | 257.93 | 158,255 | -2.59(-0.99%) |
Mar 05, 2015 | 262.00 | 263.90 | 257.26 | 260.52 | 160,910 | -1.10(-0.42%) |
Mar 04, 2015 | 258.00 | 266.00 | 258.87 | 261.62 | 166,362 | +2.75(+1.06%) |
Mar 03, 2015 | 265.65 | 265.65 | 257.55 | 258.87 | 294,743 | -6.80(-2.56%) |