Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2015 | 209.90 | 210.34 | 205.47 | 206.81 | 1,319,448 | -3.24(-1.54%) |
Mar 31, 2015 | 212.00 | 213.85 | 210.05 | 210.05 | 829,104 | -2.73(-1.28%) |
Mar 30, 2015 | 211.73 | 213.12 | 210.60 | 212.78 | 581,146 | +2.81(+1.34%) |
Mar 27, 2015 | 209.49 | 211.60 | 209.03 | 209.97 | 876,682 | +0.06(+0.03%) |
Mar 26, 2015 | 209.07 | 212.86 | 207.66 | 209.91 | 1,396,704 | +0.49(+0.23%) |
Mar 25, 2015 | 211.97 | 213.80 | 209.42 | 209.42 | 1,030,546 | -2.67(-1.26%) |
Mar 24, 2015 | 213.47 | 214.76 | 212.00 | 212.10 | 718,871 | -1.73(-0.81%) |
Mar 23, 2015 | 213.79 | 216.08 | 212.90 | 213.82 | 999,095 | +0.30(+0.14%) |
Mar 20, 2015 | 211.84 | 213.78 | 210.01 | 213.53 | 1,392,095 | +3.89(+1.86%) |
Mar 19, 2015 | 212.39 | 212.61 | 208.35 | 209.64 | 1,668,634 | -2.96(-1.39%) |
Mar 18, 2015 | 211.28 | 213.19 | 210.05 | 212.60 | 1,187,157 | +0.69(+0.32%) |
Mar 17, 2015 | 211.77 | 212.53 | 210.04 | 211.91 | 600,754 | -1.25(-0.58%) |
Mar 16, 2015 | 210.20 | 213.69 | 209.57 | 213.16 | 888,999 | +4.55(+2.18%) |
Mar 13, 2015 | 208.66 | 210.14 | 207.20 | 208.60 | 580,584 | -0.41(-0.20%) |
Mar 12, 2015 | 207.44 | 209.26 | 207.38 | 209.01 | 602,599 | +2.69(+1.31%) |
Mar 11, 2015 | 205.64 | 207.08 | 204.98 | 206.32 | 824,705 | +1.23(+0.60%) |
Mar 10, 2015 | 207.48 | 207.89 | 202.44 | 205.09 | 1,178,591 | -4.18(-2.00%) |
Mar 09, 2015 | 208.94 | 209.77 | 206.70 | 209.26 | 854,074 | +0.70(+0.33%) |
Mar 06, 2015 | 212.41 | 212.41 | 208.09 | 208.57 | 1,154,772 | -4.27(-2.01%) |
Mar 05, 2015 | 212.41 | 213.60 | 211.66 | 212.84 | 661,679 | +1.42(+0.67%) |
Mar 04, 2015 | 211.12 | 212.15 | 211.44 | 211.42 | 878,744 | -0.02(-0.01%) |
Mar 03, 2015 | 212.35 | 212.59 | 209.50 | 211.44 | 849,642 | -0.49(-0.23%) |