Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 204.56 | 207.47 | 203.24 | 206.52 | 860,392 | +2.98(+1.47%) |
Jun 29, 2015 | 208.68 | 208.96 | 203.25 | 203.54 | 985,047 | -6.94(-3.30%) |
Jun 26, 2015 | 208.58 | 210.50 | 207.18 | 210.48 | 953,159 | +1.85(+0.89%) |
Jun 25, 2015 | 208.06 | 209.35 | 207.54 | 208.63 | 636,313 | +0.39(+0.19%) |
Jun 24, 2015 | 210.59 | 211.47 | 207.26 | 208.24 | 555,460 | -2.56(-1.21%) |
Jun 23, 2015 | 211.32 | 212.24 | 210.22 | 210.80 | 646,280 | -0.63(-0.30%) |
Jun 22, 2015 | 214.71 | 215.45 | 211.12 | 211.43 | 552,276 | -2.24(-1.05%) |
Jun 19, 2015 | 212.49 | 213.99 | 211.43 | 213.67 | 2,590,699 | +1.17(+0.55%) |
Jun 18, 2015 | 209.55 | 212.91 | 208.22 | 212.50 | 1,455,671 | +3.44(+1.65%) |
Jun 17, 2015 | 209.73 | 209.95 | 207.89 | 209.06 | 977,742 | +1.16(+0.56%) |
Jun 16, 2015 | 205.54 | 209.60 | 205.40 | 207.90 | 1,005,576 | -0.13(-0.06%) |
Jun 15, 2015 | 209.85 | 211.93 | 207.95 | 208.03 | 683,710 | -3.95(-1.86%) |
Jun 12, 2015 | 211.33 | 212.87 | 210.64 | 211.98 | 564,487 | -0.17(-0.08%) |
Jun 11, 2015 | 212.22 | 213.44 | 211.95 | 212.16 | 386,197 | +0.46(+0.22%) |
Jun 10, 2015 | 210.15 | 213.17 | 209.47 | 211.70 | 593,797 | +2.08(+0.99%) |
Jun 09, 2015 | 212.09 | 213.69 | 208.96 | 209.62 | 632,622 | -2.96(-1.39%) |
Jun 08, 2015 | 214.33 | 215.31 | 212.51 | 212.58 | 494,797 | -1.30(-0.61%) |
Jun 05, 2015 | 213.87 | 215.47 | 212.94 | 213.88 | 807,149 | -0.01(-0.00%) |
Jun 04, 2015 | 215.11 | 216.68 | 213.27 | 213.89 | 1,128,050 | -2.50(-1.16%) |
Jun 03, 2015 | 218.16 | 218.68 | 215.98 | 216.39 | 1,085,468 | -2.28(-1.04%) |
Jun 02, 2015 | 216.83 | 219.50 | 216.15 | 218.68 | 1,240,511 | -0.98(-0.44%) |
Jun 01, 2015 | 222.89 | 217.96 | 217.86 | 219.65 | 685,730 | +1.69(+0.78%) |
May 29, 2015 | 217.93 | 219.01 | 215.99 | 217.96 | 1,389,064 | -0.91(-0.42%) |
May 28, 2015 | 219.28 | 219.95 | 217.67 | 218.87 | 726,495 | -0.67(-0.30%) |
May 27, 2015 | 217.66 | 219.55 | 215.50 | 219.54 | 479,859 | +2.63(+1.21%) |
May 26, 2015 | 215.49 | 217.37 | 214.28 | 216.90 | 711,262 | -1.00(-0.46%) |
May 22, 2015 | 216.88 | 217.90 | 217.90 | 217.90 | 793,165 | -0.18(-0.08%) |
May 21, 2015 | 216.99 | 218.51 | 214.01 | 218.08 | 2,523,686 | -1.37(-0.62%) |
May 20, 2015 | 219.46 | 219.65 | 216.43 | 219.45 | 1,477,720 | +5.06(+2.36%) |
May 19, 2015 | 213.00 | 214.63 | 212.19 | 214.39 | 464,601 | +1.13(+0.53%) |
May 18, 2015 | 211.80 | 214.74 | 210.72 | 213.26 | 402,245 | +1.54(+0.73%) |
May 15, 2015 | 212.72 | 212.72 | 211.06 | 211.72 | 475,098 | -0.82(-0.39%) |
May 14, 2015 | 211.94 | 213.07 | 209.88 | 212.54 | 503,053 | +1.41(+0.67%) |
May 13, 2015 | 211.08 | 212.67 | 208.88 | 211.14 | 752,825 | +0.31(+0.15%) |
May 12, 2015 | 212.25 | 212.77 | 209.99 | 210.83 | 1,162,617 | -3.35(-1.56%) |
May 11, 2015 | 218.13 | 219.37 | 214.04 | 214.18 | 740,268 | -3.67(-1.68%) |
May 08, 2015 | 214.72 | 219.44 | 213.10 | 217.85 | 1,060,740 | +4.82(+2.26%) |
May 07, 2015 | 215.67 | 219.90 | 212.38 | 213.03 | 1,886,953 | +3.03(+1.44%) |
May 06, 2015 | 210.43 | 210.97 | 208.18 | 210.00 | 991,104 | +0.89(+0.43%) |
May 05, 2015 | 209.97 | 211.28 | 209.10 | 209.11 | 1,203,024 | -1.59(-0.75%) |
May 04, 2015 | 211.64 | 211.64 | 209.61 | 210.69 | 1,241,029 | +0.20(+0.10%) |
May 01, 2015 | 210.53 | 211.40 | 208.34 | 210.49 | 1,414,113 | +2.40(+1.15%) |
Apr 30, 2015 | 207.54 | 213.03 | 203.02 | 208.09 | 2,144,245 | +9.05(+4.55%) |
Apr 29, 2015 | 198.75 | 200.81 | 197.39 | 199.04 | 880,178 | -1.28(-0.64%) |
Apr 28, 2015 | 198.52 | 201.50 | 198.17 | 200.32 | 899,159 | +1.24(+0.62%) |
Apr 27, 2015 | 199.19 | 200.35 | 197.84 | 199.08 | 984,844 | -0.99(-0.49%) |
Apr 24, 2015 | 200.54 | 201.39 | 199.45 | 200.07 | 620,708 | -0.70(-0.35%) |
Apr 23, 2015 | 198.40 | 201.88 | 197.16 | 200.77 | 722,825 | +1.75(+0.88%) |
Apr 22, 2015 | 199.10 | 199.61 | 197.48 | 199.02 | 733,048 | +0.81(+0.41%) |
Apr 21, 2015 | 195.62 | 199.19 | 194.84 | 198.21 | 958,958 | +3.18(+1.63%) |
Apr 20, 2015 | 193.51 | 195.63 | 192.67 | 195.03 | 625,759 | +3.03(+1.58%) |
Apr 17, 2015 | 193.72 | 195.81 | 189.60 | 192.00 | 1,057,762 | -4.41(-2.24%) |
Apr 16, 2015 | 195.23 | 197.54 | 195.23 | 196.41 | 700,357 | +0.30(+0.15%) |
Apr 15, 2015 | 197.03 | 197.54 | 195.97 | 196.10 | 627,134 | -0.24(-0.12%) |
Apr 14, 2015 | 194.55 | 196.79 | 193.23 | 196.35 | 619,456 | +1.40(+0.72%) |
Apr 13, 2015 | 194.94 | 197.02 | 194.70 | 194.95 | 769,031 | +0.10(+0.05%) |
Apr 10, 2015 | 195.19 | 196.15 | 192.28 | 194.85 | 645,327 | -0.33(-0.17%) |
Apr 09, 2015 | 194.29 | 195.38 | 194.05 | 195.19 | 541,272 | +0.79(+0.41%) |
Apr 08, 2015 | 191.16 | 194.87 | 190.03 | 194.40 | 784,268 | +3.90(+2.05%) |
Apr 07, 2015 | 191.57 | 192.86 | 190.41 | 190.49 | 371,168 | -0.70(-0.37%) |
Apr 06, 2015 | 189.71 | 192.32 | 188.57 | 191.19 | 377,567 | -0.37(-0.19%) |
Apr 02, 2015 | 189.68 | 191.56 | 191.56 | 191.56 | 578,301 | +1.63(+0.86%) |