Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2015 | 232.51 | 228.00 | 229.04 | 4,390 | -3.03(-1.31%) | |
May 30, 2015 | 236.21 | 231.00 | 232.07 | 4,262 | -3.95(-1.67%) | |
May 29, 2015 | 236.52 | 234.00 | 236.02 | 6,208 | -0.44(-0.19%) | |
May 28, 2015 | 236.80 | 234.87 | 236.46 | 4,983 | +1.12(+0.48%) | |
May 27, 2015 | 237.35 | 234.00 | 235.34 | 8,618 | -0.87(-0.37%) | |
May 26, 2015 | 237.96 | 234.00 | 236.21 | 8,474 | +0.70(+0.30%) | |
May 25, 2015 | 240.10 | 233.10 | 235.51 | 5,670 | -4.09(-1.71%) | |
May 24, 2015 | 241.64 | 237.66 | 239.60 | 2,865 | +1.89(+0.80%) | |
May 23, 2015 | 240.67 | 237.40 | 237.71 | 3,295 | -1.28(-0.54%) | |
May 22, 2015 | 240.90 | 232.92 | 238.99 | 10,435 | +3.50(+1.49%) | |
May 21, 2015 | 236.52 | 233.75 | 235.49 | 4,585 | +1.69(+0.72%) | |
May 20, 2015 | 234.86 | 231.00 | 233.80 | 7,838 | +2.11(+0.91%) | |
May 19, 2015 | 234.24 | 230.86 | 231.69 | 5,562 | -0.55(-0.24%) | |
May 18, 2015 | 236.94 | 231.44 | 232.24 | 7,422 | -3.81(-1.61%) | |
May 17, 2015 | 237.00 | 234.15 | 236.05 | 2,628 | +0.45(+0.19%) | |
May 16, 2015 | 237.40 | 234.00 | 235.60 | 3,118 | -1.52(-0.64%) | |
May 15, 2015 | 239.28 | 235.12 | 237.12 | 4,579 | +0.17(+0.07%) | |
May 14, 2015 | 239.70 | 232.22 | 236.95 | 7,710 | +0.05(+0.02%) | |
May 13, 2015 | 244.14 | 235.06 | 236.90 | 9,233 | -4.40(-1.82%) | |
May 12, 2015 | 242.00 | 237.54 | 241.30 | 8,316 | +0.29(+0.12%) | |
May 11, 2015 | 244.51 | 237.99 | 241.01 | 9,686 | +1.93(+0.81%) | |
May 10, 2015 | 244.99 | 238.02 | 239.08 | 3,493 | -2.32(-0.96%) | |
May 09, 2015 | 247.01 | 238.62 | 241.40 | 5,562 | -1.76(-0.72%) | |
May 08, 2015 | 246.57 | 235.29 | 243.16 | 9,617 | +6.34(+2.68%) | |
May 07, 2015 | 240.00 | 227.35 | 236.82 | 10,896 | +7.04(+3.06%) | |
May 06, 2015 | 235.98 | 227.01 | 229.78 | 8,708 | -4.59(-1.96%) | |
May 05, 2015 | 238.99 | 229.66 | 234.37 | 8,891 | -3.56(-1.50%) | |
May 04, 2015 | 242.20 | 236.07 | 237.93 | 7,163 | -1.25(-0.52%) | |
May 03, 2015 | 242.25 | 232.31 | 239.18 | 4,422 | +5.28(+2.26%) | |
May 02, 2015 | 234.90 | 229.87 | 233.90 | 4,381 | +1.94(+0.84%) | |
May 01, 2015 | 239.23 | 231.04 | 231.96 | 6,668 | -3.79(-1.61%) | |
Apr 30, 2015 | 240.00 | 224.60 | 235.75 | 12,474 | +10.26(+4.55%) | |
Apr 29, 2015 | 226.99 | 221.81 | 225.49 | 8,662 | +0.38(+0.17%) | |
Apr 28, 2015 | 228.06 | 221.45 | 225.11 | 9,611 | -0.92(-0.41%) | |
Apr 27, 2015 | 229.93 | 217.52 | 226.03 | 13,509 | +6.54(+2.98%) | |
Apr 26, 2015 | 227.26 | 214.98 | 219.49 | 11,259 | -6.87(-3.03%) | |
Apr 25, 2015 | 232.29 | 225.70 | 226.36 | 5,380 | -4.68(-2.03%) | |
Apr 24, 2015 | 236.00 | 228.00 | 231.04 | 8,565 | -4.10(-1.74%) | |
Apr 23, 2015 | 236.22 | 232.01 | 235.14 | 8,269 | +2.14(+0.92%) | |
Apr 22, 2015 | 238.64 | 229.10 | 233.00 | 11,066 | -1.13(-0.48%) | |
Apr 21, 2015 | 235.61 | 223.91 | 234.13 | 9,531 | +10.06(+4.49%) | |
Apr 20, 2015 | 226.51 | 221.43 | 224.07 | 6,013 | +1.18(+0.53%) | |
Apr 19, 2015 | 227.35 | 221.91 | 222.89 | 5,866 | -0.25(-0.11%) | |
Apr 18, 2015 | 224.72 | 220.32 | 223.14 | 4,700 | +0.53(+0.24%) | |
Apr 17, 2015 | 228.29 | 220.00 | 222.61 | 7,956 | -4.98(-2.19%) | |
Apr 16, 2015 | 229.67 | 221.51 | 227.59 | 11,000 | +5.87(+2.65%) | |
Apr 15, 2015 | 222.43 | 214.05 | 221.72 | 9,768 | +5.30(+2.45%) | |
Apr 14, 2015 | 224.79 | 210.00 | 216.42 | 18,580 | -6.45(-2.89%) | |
Apr 13, 2015 | 236.90 | 219.64 | 222.87 | 13,823 | -13.43(-5.68%) | |
Apr 12, 2015 | 237.50 | 233.42 | 236.30 | 3,181 | -1.04(-0.44%) | |
Apr 11, 2015 | 239.42 | 233.00 | 237.34 | 4,103 | +2.57(+1.09%) | |
Apr 10, 2015 | 243.94 | 231.00 | 234.77 | 11,525 | -8.76(-3.60%) | |
Apr 09, 2015 | 246.30 | 238.47 | 243.53 | 7,990 | -0.56(-0.23%) | |
Apr 08, 2015 | 254.96 | 243.06 | 244.09 | 11,647 | -10.36(-4.07%) | |
Apr 07, 2015 | 256.62 | 251.50 | 254.45 | 5,992 | -1.38(-0.54%) | |
Apr 06, 2015 | 262.98 | 254.00 | 255.83 | 5,994 | -4.67(-1.79%) | |
Apr 05, 2015 | 261.00 | 251.65 | 260.50 | 5,807 | +7.05(+2.78%) | |
Apr 04, 2015 | 255.85 | 250.76 | 253.45 | 2,716 | -0.34(-0.13%) | |
Apr 03, 2015 | 256.67 | 251.23 | 253.79 | 5,062 | +0.63(+0.25%) | |
Apr 02, 2015 | 256.96 | 244.52 | 253.16 | 9,880 | +7.18(+2.92%) | |
Apr 01, 2015 | 246.83 | 239.32 | 245.98 | 6,106 | +2.00(+0.82%) | |
Mar 31, 2015 | 248.59 | 238.55 | 243.98 | 8,180 | -3.71(-1.50%) | |
Mar 30, 2015 | 248.86 | 236.52 | 247.69 | 7,880 | +5.50(+2.27%) | |
Mar 29, 2015 | 252.96 | 239.96 | 242.19 | 6,679 | -10.12(-4.01%) | |
Mar 28, 2015 | 253.83 | 247.17 | 252.31 | 5,943 | +4.22(+1.70%) | |
Mar 27, 2015 | 250.52 | 245.12 | 248.09 | 5,848 | -1.37(-0.55%) | |
Mar 26, 2015 | 253.75 | 244.91 | 249.46 | 8,403 | +1.78(+0.72%) | |
Mar 25, 2015 | 250.00 | 236.40 | 247.68 | 13,448 | +0.75(+0.30%) | |
Mar 24, 2015 | 266.52 | 241.84 | 246.93 | 18,536 | -18.91(-7.11%) | |
Mar 23, 2015 | 270.07 | 259.50 | 265.84 | 8,900 | -3.21(-1.19%) | |
Mar 22, 2015 | 272.00 | 259.24 | 269.05 | 5,710 | +9.25(+3.56%) | |
Mar 21, 2015 | 262.62 | 256.25 | 259.80 | 4,622 | -2.29(-0.87%) | |
Mar 20, 2015 | 265.27 | 257.00 | 262.09 | 5,683 | +0.08(+0.03%) | |
Mar 19, 2015 | 265.95 | 249.00 | 262.01 | 15,539 | +4.72(+1.83%) | |
Mar 18, 2015 | 284.48 | 249.02 | 257.29 | 21,120 | -27.17(-9.55%) | |
Mar 17, 2015 | 292.99 | 281.90 | 284.46 | 6,470 | -5.38(-1.86%) | |
Mar 16, 2015 | 294.26 | 285.78 | 289.84 | 6,474 | +3.44(+1.20%) | |
Mar 15, 2015 | 287.75 | 281.42 | 286.40 | 2,426 | +3.70(+1.31%) | |
Mar 14, 2015 | 287.69 | 280.46 | 282.70 | 5,608 | -1.58(-0.56%) | |
Mar 13, 2015 | 295.84 | 282.99 | 284.28 | 9,377 | -11.28(-3.82%) | |
Mar 12, 2015 | 297.95 | 289.00 | 295.56 | 8,149 | +0.41(+0.14%) | |
Mar 11, 2015 | 296.74 | 285.83 | 295.15 | 6,785 | +4.94(+1.70%) | |
Mar 10, 2015 | 296.80 | 283.96 | 290.21 | 12,858 | +3.21(+1.12%) | |
Mar 09, 2015 | 289.00 | 274.17 | 287.00 | 11,984 | +12.11(+4.41%) | |
Mar 08, 2015 | 277.59 | 271.12 | 274.89 | 4,554 | -0.70(-0.25%) | |
Mar 07, 2015 | 279.48 | 270.00 | 275.59 | 5,605 | +2.33(+0.85%) | |
Mar 06, 2015 | 276.46 | 269.00 | 273.26 | 6,996 | -0.54(-0.20%) | |
Mar 05, 2015 | 280.50 | 262.20 | 273.80 | 11,360 | +3.97(+1.47%) | |
Mar 04, 2015 | 283.88 | 264.94 | 269.83 | 14,280 | -9.93(-3.55%) | |
Mar 03, 2015 | 284.95 | 265.89 | 279.76 | 22,261 | +5.66(+2.06%) | |
Mar 02, 2015 | 275.00 | 254.42 | 274.10 | 17,155 | +18.29(+7.15%) |