Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 326.42 | 328.11 | 324.00 | 324.68 | 171,028 | -3.50(-1.07%) |
May 28, 2015 | 329.44 | 331.21 | 327.63 | 328.18 | 126,642 | -1.84(-0.56%) |
May 27, 2015 | 326.73 | 330.21 | 326.65 | 330.02 | 129,628 | +4.74(+1.46%) |
May 26, 2015 | 328.30 | 328.30 | 324.03 | 325.28 | 146,508 | -5.31(-1.61%) |
May 22, 2015 | 330.44 | 330.59 | 330.59 | 330.59 | 110,300 | -0.25(-0.08%) |
May 21, 2015 | 331.60 | 333.20 | 328.20 | 330.84 | 142,951 | -0.46(-0.14%) |
May 20, 2015 | 329.59 | 332.23 | 327.86 | 331.30 | 109,473 | +1.71(+0.52%) |
May 19, 2015 | 328.01 | 330.48 | 326.37 | 329.59 | 127,897 | +2.04(+0.62%) |
May 18, 2015 | 324.25 | 328.21 | 324.02 | 327.55 | 126,672 | +1.93(+0.59%) |
May 15, 2015 | 326.57 | 327.61 | 323.74 | 325.62 | 130,325 | +0.02(+0.01%) |
May 14, 2015 | 324.81 | 325.62 | 322.72 | 325.60 | 139,538 | +2.18(+0.67%) |
May 13, 2015 | 323.33 | 326.00 | 320.59 | 323.42 | 192,875 | +1.81(+0.56%) |
May 12, 2015 | 323.87 | 324.60 | 321.32 | 321.61 | 192,241 | -3.41(-1.05%) |
May 11, 2015 | 325.04 | 327.46 | 323.65 | 325.02 | 183,740 | -1.27(-0.39%) |
May 08, 2015 | 338.25 | 338.49 | 324.66 | 326.29 | 338,248 | +4.40(+1.37%) |
May 07, 2015 | 324.53 | 325.75 | 319.72 | 321.89 | 145,248 | -1.50(-0.46%) |
May 06, 2015 | 321.32 | 323.68 | 319.27 | 323.39 | 156,845 | +2.16(+0.67%) |
May 05, 2015 | 322.59 | 324.87 | 318.95 | 321.23 | 146,100 | -2.81(-0.87%) |
May 04, 2015 | 320.97 | 324.25 | 320.97 | 324.04 | 85,221 | +3.54(+1.10%) |
May 01, 2015 | 318.18 | 322.12 | 317.31 | 320.50 | 149,409 | +3.49(+1.10%) |
Apr 30, 2015 | 318.08 | 323.77 | 315.19 | 317.01 | 185,474 | -3.55(-1.11%) |
Apr 29, 2015 | 321.40 | 322.84 | 318.17 | 320.56 | 125,365 | -1.87(-0.58%) |
Apr 28, 2015 | 320.08 | 323.74 | 317.82 | 322.43 | 70,626 | +2.41(+0.75%) |
Apr 27, 2015 | 322.56 | 324.85 | 319.25 | 320.02 | 88,496 | -2.04(-0.63%) |
Apr 24, 2015 | 324.52 | 326.47 | 321.41 | 322.06 | 61,962 | -2.30(-0.71%) |
Apr 23, 2015 | 324.24 | 326.65 | 323.07 | 324.36 | 63,163 | +0.22(+0.07%) |
Apr 22, 2015 | 322.60 | 324.53 | 320.27 | 324.14 | 71,067 | +0.66(+0.20%) |
Apr 21, 2015 | 325.08 | 325.08 | 322.52 | 323.48 | 46,639 | +0.29(+0.09%) |
Apr 20, 2015 | 321.84 | 325.01 | 320.68 | 323.19 | 104,175 | +2.65(+0.83%) |
Apr 17, 2015 | 324.28 | 325.24 | 319.10 | 320.54 | 112,521 | -5.20(-1.60%) |
Apr 16, 2015 | 327.48 | 327.58 | 324.55 | 325.74 | 54,936 | -1.35(-0.41%) |
Apr 15, 2015 | 325.41 | 328.26 | 325.27 | 327.09 | 73,694 | +2.59(+0.80%) |
Apr 14, 2015 | 327.74 | 328.13 | 323.71 | 324.50 | 89,612 | -3.10(-0.95%) |
Apr 13, 2015 | 331.34 | 333.47 | 327.10 | 327.60 | 103,591 | -3.55(-1.07%) |
Apr 10, 2015 | 331.17 | 332.13 | 327.13 | 331.15 | 71,748 | +1.92(+0.58%) |
Apr 09, 2015 | 325.95 | 329.42 | 324.26 | 329.23 | 122,246 | +2.46(+0.75%) |
Apr 08, 2015 | 322.90 | 327.46 | 322.42 | 326.77 | 126,549 | +3.87(+1.20%) |
Apr 07, 2015 | 326.50 | 329.70 | 322.88 | 322.90 | 114,238 | -3.26(-1.00%) |
Apr 06, 2015 | 320.29 | 327.02 | 320.29 | 326.16 | 151,764 | +4.69(+1.46%) |
Apr 02, 2015 | 323.31 | 321.47 | 321.47 | 321.47 | 141,800 | -3.62(-1.11%) |
Apr 01, 2015 | 327.42 | 327.42 | 320.54 | 325.09 | 127,450 | -3.56(-1.08%) |
Mar 31, 2015 | 321.92 | 331.02 | 321.92 | 328.65 | 156,118 | +3.82(+1.18%) |
Mar 30, 2015 | 323.89 | 327.67 | 323.57 | 324.83 | 111,004 | +1.54(+0.48%) |
Mar 27, 2015 | 319.62 | 324.55 | 318.64 | 323.29 | 60,493 | +4.41(+1.38%) |
Mar 26, 2015 | 318.61 | 320.84 | 318.15 | 318.88 | 84,417 | -1.52(-0.47%) |
Mar 25, 2015 | 325.31 | 327.65 | 320.09 | 320.40 | 80,567 | -4.77(-1.47%) |
Mar 24, 2015 | 327.77 | 329.46 | 324.87 | 325.17 | 111,164 | -3.50(-1.06%) |
Mar 23, 2015 | 332.42 | 333.45 | 328.51 | 328.67 | 79,645 | -3.17(-0.96%) |
Mar 20, 2015 | 331.83 | 332.45 | 330.26 | 331.84 | 249,270 | +1.13(+0.34%) |
Mar 19, 2015 | 327.96 | 332.47 | 325.07 | 330.71 | 166,751 | +6.32(+1.95%) |
Mar 18, 2015 | 316.20 | 326.57 | 316.20 | 324.39 | 130,395 | +3.85(+1.20%) |
Mar 17, 2015 | 318.22 | 320.89 | 316.08 | 320.54 | 182,633 | -0.19(-0.06%) |
Mar 16, 2015 | 317.57 | 322.04 | 316.49 | 320.73 | 113,759 | +6.08(+1.93%) |
Mar 13, 2015 | 317.03 | 318.75 | 313.01 | 314.65 | 118,055 | -2.44(-0.77%) |
Mar 12, 2015 | 312.07 | 317.92 | 311.68 | 317.09 | 88,613 | +7.63(+2.47%) |
Mar 11, 2015 | 306.74 | 310.57 | 305.88 | 309.46 | 114,661 | +3.19(+1.04%) |
Mar 10, 2015 | 308.15 | 309.61 | 305.52 | 306.27 | 144,958 | -4.11(-1.32%) |
Mar 09, 2015 | 308.93 | 312.62 | 308.74 | 310.38 | 130,540 | -0.59(-0.19%) |
Mar 06, 2015 | 312.58 | 314.27 | 310.53 | 310.97 | 141,648 | -2.69(-0.86%) |
Mar 05, 2015 | 313.50 | 314.78 | 311.45 | 313.66 | 209,166 | +0.68(+0.22%) |
Mar 04, 2015 | 312.74 | 315.16 | 309.83 | 312.98 | 93,683 | -2.21(-0.70%) |
Mar 03, 2015 | 317.22 | 317.96 | 312.39 | 315.19 | 100,208 | -2.33(-0.73%) |