Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 208.62 | 208.90 | 205.41 | 206.08 | 970,230 | -2.54(-1.22%) |
May 28, 2015 | 209.70 | 210.44 | 207.13 | 208.62 | 925,716 | -0.85(-0.41%) |
May 27, 2015 | 206.62 | 210.44 | 205.75 | 209.47 | 1,682,308 | +4.38(+2.14%) |
May 26, 2015 | 204.36 | 206.33 | 202.58 | 205.09 | 1,296,048 | +0.09(+0.04%) |
May 22, 2015 | 203.40 | 205.00 | 205.00 | 205.00 | 1,088,400 | +1.88(+0.93%) |
May 21, 2015 | 202.21 | 203.66 | 202.00 | 203.12 | 766,815 | +1.15(+0.57%) |
May 20, 2015 | 202.28 | 203.15 | 199.81 | 201.97 | 1,311,773 | -0.17(-0.08%) |
May 19, 2015 | 200.77 | 202.88 | 200.06 | 202.14 | 877,182 | +1.38(+0.69%) |
May 18, 2015 | 198.53 | 201.19 | 198.50 | 200.76 | 958,879 | +1.69(+0.85%) |
May 15, 2015 | 200.00 | 200.10 | 198.06 | 199.07 | 963,711 | +0.15(+0.08%) |
May 14, 2015 | 198.10 | 200.08 | 196.72 | 198.92 | 1,598,014 | +0.69(+0.35%) |
May 13, 2015 | 197.14 | 198.30 | 195.13 | 198.23 | 1,466,558 | +1.26(+0.64%) |
May 12, 2015 | 195.72 | 197.41 | 194.61 | 196.97 | 1,131,219 | -0.57(-0.29%) |
May 11, 2015 | 196.49 | 197.84 | 195.00 | 197.54 | 1,033,677 | +1.73(+0.88%) |
May 08, 2015 | 192.77 | 196.75 | 191.12 | 195.81 | 1,458,930 | +4.99(+2.62%) |
May 07, 2015 | 188.43 | 192.99 | 187.20 | 190.82 | 1,642,369 | +2.27(+1.20%) |
May 06, 2015 | 187.79 | 189.00 | 186.01 | 188.55 | 1,024,451 | +1.51(+0.81%) |
May 05, 2015 | 188.42 | 189.36 | 185.10 | 187.04 | 1,263,539 | -2.61(-1.38%) |
May 04, 2015 | 190.60 | 191.50 | 187.01 | 189.65 | 922,945 | -1.58(-0.83%) |
May 01, 2015 | 185.83 | 191.42 | 185.82 | 191.23 | 1,440,216 | +6.98(+3.79%) |
Apr 30, 2015 | 185.88 | 187.79 | 182.10 | 184.25 | 1,610,187 | -2.25(-1.21%) |
Apr 29, 2015 | 184.86 | 186.68 | 181.85 | 186.50 | 1,227,545 | +2.12(+1.15%) |
Apr 28, 2015 | 184.70 | 186.26 | 178.68 | 184.38 | 1,448,189 | +0.67(+0.36%) |
Apr 27, 2015 | 190.04 | 193.56 | 183.30 | 183.71 | 1,675,575 | -5.88(-3.10%) |
Apr 24, 2015 | 192.45 | 192.97 | 188.92 | 189.59 | 840,914 | -3.01(-1.56%) |
Apr 23, 2015 | 191.19 | 193.18 | 186.11 | 192.60 | 1,970,678 | +2.56(+1.35%) |
Apr 22, 2015 | 198.78 | 199.48 | 187.50 | 190.04 | 4,836,124 | -9.27(-4.65%) |
Apr 21, 2015 | 194.54 | 200.58 | 193.50 | 199.31 | 2,282,157 | +6.13(+3.17%) |
Apr 20, 2015 | 192.41 | 195.93 | 190.84 | 193.18 | 1,168,883 | +2.02(+1.06%) |
Apr 17, 2015 | 191.11 | 192.27 | 189.52 | 191.16 | 1,083,169 | -1.86(-0.96%) |
Apr 16, 2015 | 190.99 | 193.85 | 189.08 | 193.02 | 905,036 | +2.56(+1.34%) |
Apr 15, 2015 | 188.37 | 191.18 | 187.05 | 190.46 | 888,018 | +2.30(+1.22%) |
Apr 14, 2015 | 190.16 | 191.41 | 187.02 | 188.16 | 768,262 | -2.18(-1.15%) |
Apr 13, 2015 | 187.22 | 191.81 | 187.11 | 190.34 | 897,233 | +2.18(+1.16%) |
Apr 10, 2015 | 186.99 | 189.71 | 185.74 | 188.16 | 541,693 | +1.82(+0.98%) |
Apr 09, 2015 | 185.63 | 186.91 | 183.30 | 186.34 | 997,331 | +1.02(+0.55%) |
Apr 08, 2015 | 183.77 | 186.88 | 182.96 | 185.32 | 844,122 | +2.56(+1.40%) |
Apr 07, 2015 | 182.75 | 188.61 | 182.23 | 182.76 | 1,010,509 | -0.03(-0.02%) |
Apr 06, 2015 | 181.32 | 184.36 | 181.28 | 182.79 | 969,220 | -0.22(-0.12%) |
Apr 02, 2015 | 182.87 | 183.01 | 183.01 | 183.01 | 950,900 | +0.80(+0.44%) |
Apr 01, 2015 | 185.87 | 186.32 | 180.57 | 182.21 | 1,165,283 | -3.43(-1.85%) |
Mar 31, 2015 | 186.52 | 187.34 | 184.95 | 185.64 | 1,145,594 | -1.98(-1.06%) |
Mar 30, 2015 | 188.83 | 191.15 | 186.40 | 187.62 | 784,333 | +0.45(+0.24%) |
Mar 27, 2015 | 184.62 | 187.40 | 184.23 | 187.17 | 693,779 | +2.80(+1.52%) |
Mar 26, 2015 | 182.10 | 186.49 | 178.52 | 184.37 | 1,146,942 | +1.09(+0.59%) |
Mar 25, 2015 | 191.45 | 192.44 | 183.17 | 183.28 | 1,445,444 | -7.63(-4.00%) |
Mar 24, 2015 | 192.69 | 195.10 | 190.18 | 190.91 | 1,020,771 | -1.19(-0.62%) |
Mar 23, 2015 | 192.81 | 194.78 | 191.10 | 192.10 | 972,672 | -3.92(-2.00%) |
Mar 20, 2015 | 201.52 | 202.85 | 195.11 | 196.02 | 1,458,684 | -3.79(-1.90%) |
Mar 19, 2015 | 196.29 | 200.14 | 194.99 | 199.81 | 1,116,693 | +4.72(+2.42%) |
Mar 18, 2015 | 195.10 | 196.98 | 192.10 | 195.09 | 679,398 | +0.59(+0.30%) |
Mar 17, 2015 | 193.94 | 194.91 | 191.15 | 194.50 | 904,051 | -2.22(-1.13%) |
Mar 16, 2015 | 189.66 | 196.99 | 189.06 | 196.72 | 1,147,540 | +8.51(+4.52%) |
Mar 13, 2015 | 186.67 | 189.59 | 185.14 | 188.21 | 1,023,581 | +0.10(+0.05%) |
Mar 12, 2015 | 189.90 | 190.11 | 187.71 | 188.11 | 1,043,731 | -2.12(-1.12%) |
Mar 11, 2015 | 193.56 | 193.56 | 190.00 | 190.24 | 819,859 | -2.88(-1.49%) |
Mar 10, 2015 | 191.75 | 195.11 | 188.77 | 193.12 | 1,077,838 | +0.05(+0.03%) |
Mar 09, 2015 | 194.14 | 194.98 | 192.00 | 193.07 | 735,968 | -0.07(-0.04%) |
Mar 06, 2015 | 198.62 | 199.49 | 192.69 | 193.14 | 1,099,126 | -6.99(-3.49%) |
Mar 05, 2015 | 191.60 | 200.26 | 191.59 | 200.13 | 1,493,513 | +7.45(+3.87%) |
Mar 04, 2015 | 194.86 | 196.03 | 192.36 | 192.68 | 791,770 | -3.35(-1.71%) |
Mar 03, 2015 | 194.13 | 196.38 | 190.78 | 196.03 | 1,078,394 | +1.97(+1.02%) |