Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 209.90 | 210.21 | 207.29 | 208.97 | 1,501,922 | +0.49(+0.24%) |
Jun 29, 2015 | 210.16 | 211.77 | 208.40 | 208.48 | 1,312,992 | -3.38(-1.60%) |
Jun 26, 2015 | 213.90 | 214.24 | 211.60 | 211.87 | 1,359,742 | -1.31(-0.61%) |
Jun 25, 2015 | 214.50 | 215.78 | 212.70 | 213.18 | 1,583,841 | -1.12(-0.52%) |
Jun 24, 2015 | 218.45 | 219.15 | 214.28 | 214.29 | 1,450,288 | -4.66(-2.13%) |
Jun 23, 2015 | 219.78 | 219.82 | 217.69 | 218.95 | 685,381 | -0.20(-0.09%) |
Jun 22, 2015 | 220.81 | 221.70 | 218.98 | 219.15 | 607,108 | -0.08(-0.04%) |
Jun 19, 2015 | 219.10 | 220.22 | 218.93 | 219.24 | 856,902 | -0.18(-0.08%) |
Jun 18, 2015 | 216.97 | 219.79 | 216.85 | 219.41 | 1,398,297 | +2.12(+0.98%) |
Jun 17, 2015 | 218.45 | 219.36 | 216.66 | 217.29 | 748,287 | -0.63(-0.29%) |
Jun 16, 2015 | 217.54 | 218.45 | 216.62 | 217.93 | 998,484 | +0.62(+0.29%) |
Jun 15, 2015 | 217.36 | 218.47 | 216.28 | 217.30 | 863,184 | -1.25(-0.57%) |
Jun 12, 2015 | 220.70 | 220.87 | 218.41 | 218.56 | 890,400 | -2.31(-1.05%) |
Jun 11, 2015 | 221.05 | 222.16 | 220.36 | 220.87 | 859,275 | +1.54(+0.70%) |
Jun 10, 2015 | 217.56 | 219.56 | 216.50 | 219.33 | 768,786 | +1.81(+0.83%) |
Jun 09, 2015 | 217.54 | 218.07 | 216.98 | 217.52 | 734,403 | +0.54(+0.25%) |
Jun 08, 2015 | 218.45 | 219.38 | 216.98 | 216.98 | 886,644 | -1.89(-0.86%) |
Jun 05, 2015 | 218.00 | 219.01 | 216.63 | 218.87 | 668,843 | +0.68(+0.31%) |
Jun 04, 2015 | 219.32 | 220.36 | 217.58 | 218.19 | 699,589 | -1.91(-0.87%) |
Jun 03, 2015 | 219.76 | 220.95 | 218.78 | 220.10 | 600,619 | +0.37(+0.17%) |
Jun 02, 2015 | 220.92 | 222.01 | 218.54 | 219.73 | 880,821 | -1.53(-0.69%) |
Jun 01, 2015 | 220.48 | 222.12 | 218.75 | 221.26 | 690,903 | +0.97(+0.44%) |
May 29, 2015 | 221.84 | 222.36 | 220.12 | 220.30 | 1,388,358 | -0.57(-0.26%) |
May 28, 2015 | 221.33 | 222.50 | 220.37 | 220.86 | 896,231 | -1.26(-0.57%) |
May 27, 2015 | 220.55 | 222.52 | 220.18 | 222.13 | 829,736 | +1.24(+0.56%) |
May 26, 2015 | 222.35 | 223.71 | 220.14 | 220.88 | 1,001,044 | -2.55(-1.14%) |
May 22, 2015 | 222.36 | 223.44 | 223.44 | 223.44 | 784,711 | +1.09(+0.49%) |
May 21, 2015 | 223.81 | 223.99 | 221.44 | 222.35 | 1,466,018 | -2.19(-0.98%) |
May 20, 2015 | 225.05 | 226.06 | 223.79 | 224.54 | 824,694 | -0.74(-0.33%) |
May 19, 2015 | 226.22 | 226.22 | 224.73 | 225.28 | 892,140 | -0.14(-0.06%) |
May 18, 2015 | 223.28 | 225.55 | 222.84 | 225.42 | 1,090,777 | +2.62(+1.18%) |
May 15, 2015 | 222.31 | 223.71 | 222.07 | 222.80 | 1,029,344 | +0.42(+0.19%) |
May 14, 2015 | 217.34 | 222.48 | 217.13 | 222.39 | 1,575,357 | +6.59(+3.06%) |
May 13, 2015 | 216.34 | 219.16 | 215.23 | 215.79 | 2,214,422 | +2.63(+1.23%) |
May 12, 2015 | 211.42 | 213.61 | 209.99 | 213.16 | 1,560,132 | +0.94(+0.44%) |
May 11, 2015 | 212.52 | 213.89 | 211.42 | 212.23 | 884,831 | -0.50(-0.24%) |
May 08, 2015 | 209.93 | 213.18 | 209.20 | 212.73 | 1,143,503 | +4.89(+2.35%) |
May 07, 2015 | 207.18 | 208.87 | 206.61 | 207.84 | 859,381 | +0.85(+0.41%) |
May 06, 2015 | 206.59 | 207.95 | 205.27 | 206.99 | 989,193 | +0.11(+0.05%) |
May 05, 2015 | 209.16 | 209.67 | 206.38 | 206.88 | 902,721 | -2.90(-1.38%) |
May 04, 2015 | 209.32 | 210.92 | 208.97 | 209.78 | 693,939 | +0.89(+0.43%) |
May 01, 2015 | 208.32 | 209.40 | 206.54 | 208.88 | 958,414 | +1.43(+0.69%) |
Apr 30, 2015 | 209.61 | 212.38 | 206.82 | 207.45 | 1,418,491 | -1.86(-0.89%) |
Apr 29, 2015 | 210.80 | 212.52 | 208.80 | 209.31 | 1,365,655 | -2.90(-1.37%) |
Apr 28, 2015 | 210.69 | 212.28 | 208.20 | 212.21 | 917,642 | +1.25(+0.59%) |
Apr 27, 2015 | 214.10 | 214.33 | 210.61 | 210.96 | 982,543 | -1.88(-0.89%) |
Apr 24, 2015 | 212.85 | 214.11 | 211.53 | 212.84 | 871,564 | +0.08(+0.04%) |
Apr 23, 2015 | 213.26 | 213.82 | 211.22 | 212.76 | 1,760,944 | -2.01(-0.93%) |
Apr 22, 2015 | 214.72 | 215.35 | 213.93 | 214.76 | 863,331 | -0.02(-0.01%) |
Apr 21, 2015 | 214.28 | 215.11 | 213.51 | 214.78 | 1,009,376 | +1.91(+0.90%) |
Apr 20, 2015 | 212.67 | 214.91 | 212.19 | 212.87 | 1,194,033 | +1.11(+0.53%) |
Apr 17, 2015 | 209.08 | 212.11 | 207.42 | 211.75 | 1,566,965 | +1.36(+0.64%) |
Apr 16, 2015 | 209.87 | 211.36 | 208.81 | 210.40 | 899,712 | +0.84(+0.40%) |
Apr 15, 2015 | 210.39 | 211.61 | 209.16 | 209.55 | 766,611 | -0.32(-0.15%) |
Apr 14, 2015 | 208.19 | 210.11 | 206.61 | 209.88 | 1,022,183 | +1.89(+0.91%) |
Apr 13, 2015 | 208.41 | 210.56 | 207.97 | 207.98 | 898,610 | -0.34(-0.17%) |
Apr 10, 2015 | 207.04 | 208.85 | 206.78 | 208.33 | 755,639 | +0.98(+0.47%) |
Apr 09, 2015 | 206.68 | 208.46 | 205.86 | 207.34 | 1,230,004 | +0.73(+0.36%) |
Apr 08, 2015 | 205.81 | 206.64 | 203.84 | 206.61 | 1,597,196 | +0.60(+0.29%) |
Apr 07, 2015 | 209.07 | 209.75 | 205.80 | 206.00 | 876,449 | -2.41(-1.15%) |
Apr 06, 2015 | 206.17 | 209.59 | 206.17 | 208.41 | 854,653 | +0.84(+0.41%) |
Apr 02, 2015 | 206.71 | 207.56 | 207.56 | 207.56 | 792,788 | +0.75(+0.36%) |