Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 215.67 | 216.74 | 213.75 | 215.70 | 1,403,632 | -0.90(-0.42%) |
May 28, 2015 | 217.00 | 217.66 | 215.41 | 216.60 | 734,114 | -0.66(-0.30%) |
May 27, 2015 | 215.40 | 217.28 | 213.26 | 217.26 | 484,892 | +2.61(+1.21%) |
May 26, 2015 | 213.25 | 215.12 | 212.05 | 214.65 | 718,721 | -0.99(-0.46%) |
May 22, 2015 | 214.63 | 215.64 | 215.64 | 215.64 | 801,483 | -0.18(-0.08%) |
May 21, 2015 | 214.74 | 216.25 | 211.79 | 215.82 | 2,550,153 | -1.35(-0.62%) |
May 20, 2015 | 217.18 | 217.37 | 214.19 | 217.17 | 1,493,217 | +5.00(+2.36%) |
May 19, 2015 | 210.79 | 212.41 | 209.99 | 212.16 | 469,473 | +1.12(+0.53%) |
May 18, 2015 | 209.60 | 212.51 | 208.53 | 211.05 | 406,463 | +1.52(+0.73%) |
May 15, 2015 | 210.51 | 210.51 | 208.87 | 209.53 | 480,081 | -0.81(-0.39%) |
May 14, 2015 | 209.74 | 210.86 | 207.70 | 210.34 | 508,328 | +1.39(+0.67%) |
May 13, 2015 | 208.89 | 210.46 | 206.71 | 208.95 | 760,719 | +0.31(+0.15%) |
May 12, 2015 | 210.05 | 210.56 | 207.81 | 208.64 | 1,174,809 | -3.31(-1.56%) |
May 11, 2015 | 215.87 | 217.09 | 211.82 | 211.96 | 748,032 | -3.63(-1.68%) |
May 08, 2015 | 212.50 | 217.16 | 210.89 | 215.59 | 1,071,864 | +4.77(+2.26%) |
May 07, 2015 | 213.43 | 217.62 | 210.18 | 210.81 | 1,906,742 | +2.99(+1.44%) |
May 06, 2015 | 208.25 | 208.78 | 206.02 | 207.82 | 1,001,498 | +0.88(+0.43%) |
May 05, 2015 | 207.79 | 209.09 | 206.93 | 206.94 | 1,215,640 | -1.57(-0.75%) |
May 04, 2015 | 209.45 | 209.45 | 207.43 | 208.50 | 1,254,044 | +0.20(+0.10%) |
May 01, 2015 | 208.34 | 209.20 | 206.18 | 208.30 | 1,428,943 | +2.37(+1.15%) |
Apr 30, 2015 | 205.38 | 210.81 | 200.92 | 205.93 | 2,166,732 | +8.96(+4.55%) |
Apr 29, 2015 | 196.69 | 198.73 | 195.34 | 196.97 | 889,408 | -1.27(-0.64%) |
Apr 28, 2015 | 196.46 | 199.41 | 196.11 | 198.25 | 908,588 | +1.23(+0.62%) |
Apr 27, 2015 | 197.13 | 198.27 | 195.78 | 197.01 | 995,172 | -0.98(-0.49%) |
Apr 24, 2015 | 198.46 | 199.30 | 197.38 | 197.99 | 627,218 | -0.69(-0.35%) |
Apr 23, 2015 | 196.34 | 199.79 | 195.12 | 198.68 | 730,405 | +1.73(+0.88%) |
Apr 22, 2015 | 197.04 | 197.54 | 195.43 | 196.96 | 740,735 | +0.81(+0.41%) |
Apr 21, 2015 | 193.59 | 197.12 | 192.81 | 196.15 | 969,015 | +3.15(+1.63%) |
Apr 20, 2015 | 191.50 | 193.60 | 190.67 | 193.01 | 632,322 | +3.00(+1.58%) |
Apr 17, 2015 | 191.71 | 193.78 | 187.63 | 190.01 | 1,068,855 | -4.36(-2.24%) |
Apr 16, 2015 | 193.20 | 195.49 | 193.20 | 194.37 | 707,701 | +0.30(+0.15%) |
Apr 15, 2015 | 194.99 | 195.49 | 193.94 | 194.07 | 633,711 | -0.24(-0.12%) |
Apr 14, 2015 | 192.53 | 194.75 | 191.22 | 194.31 | 625,952 | +1.38(+0.72%) |
Apr 13, 2015 | 192.92 | 194.98 | 192.68 | 192.93 | 777,096 | +0.10(+0.05%) |
Apr 10, 2015 | 193.16 | 194.11 | 190.28 | 192.83 | 652,095 | -0.33(-0.17%) |
Apr 09, 2015 | 192.28 | 193.35 | 192.03 | 193.16 | 546,949 | +0.78(+0.41%) |
Apr 08, 2015 | 189.18 | 192.85 | 188.06 | 192.38 | 792,493 | +3.86(+2.05%) |
Apr 07, 2015 | 189.58 | 190.86 | 188.43 | 188.52 | 375,060 | -0.69(-0.37%) |
Apr 06, 2015 | 187.75 | 190.33 | 186.61 | 189.21 | 381,526 | -0.36(-0.19%) |
Apr 02, 2015 | 187.71 | 189.57 | 189.57 | 189.57 | 584,366 | +1.62(+0.86%) |
Apr 01, 2015 | 187.73 | 188.24 | 185.56 | 187.95 | 759,715 | +0.59(+0.32%) |
Mar 31, 2015 | 187.27 | 190.33 | 186.24 | 187.36 | 1,134,977 | -1.10(-0.58%) |
Mar 30, 2015 | 185.72 | 188.70 | 184.51 | 188.46 | 804,183 | +3.62(+1.96%) |
Mar 27, 2015 | 182.31 | 185.55 | 182.31 | 184.84 | 643,869 | +1.50(+0.82%) |
Mar 26, 2015 | 182.10 | 184.20 | 181.06 | 183.34 | 690,543 | -0.80(-0.44%) |
Mar 25, 2015 | 186.15 | 186.15 | 183.21 | 184.15 | 780,960 | -2.00(-1.07%) |
Mar 24, 2015 | 191.07 | 191.99 | 186.07 | 186.14 | 803,353 | -5.88(-3.06%) |
Mar 23, 2015 | 192.52 | 193.10 | 189.73 | 192.03 | 984,122 | -0.24(-0.13%) |
Mar 20, 2015 | 191.45 | 197.11 | 190.79 | 192.27 | 16,468,336 | +2.45(+1.29%) |
Mar 19, 2015 | 188.78 | 190.68 | 188.41 | 189.81 | 869,859 | -0.49(-0.26%) |
Mar 18, 2015 | 187.75 | 190.52 | 185.60 | 190.30 | 884,560 | +1.81(+0.96%) |
Mar 17, 2015 | 188.86 | 190.59 | 187.74 | 188.49 | 535,065 | -1.51(-0.80%) |
Mar 16, 2015 | 187.10 | 191.35 | 187.09 | 190.01 | 1,189,804 | +4.55(+2.45%) |
Mar 13, 2015 | 185.54 | 187.03 | 183.38 | 185.46 | 891,249 | -0.80(-0.43%) |
Mar 12, 2015 | 183.30 | 187.40 | 182.11 | 186.26 | 795,642 | +3.60(+1.97%) |
Mar 11, 2015 | 183.65 | 184.10 | 181.79 | 182.67 | 682,734 | -0.51(-0.28%) |
Mar 10, 2015 | 184.61 | 185.07 | 181.81 | 183.18 | 623,108 | -2.90(-1.56%) |
Mar 09, 2015 | 188.74 | 189.24 | 185.19 | 186.07 | 875,231 | -3.44(-1.81%) |
Mar 06, 2015 | 187.25 | 192.07 | 185.16 | 189.51 | 1,641,425 | +0.98(+0.52%) |
Mar 05, 2015 | 180.08 | 189.31 | 179.73 | 188.53 | 1,633,166 | +8.42(+4.68%) |
Mar 04, 2015 | 176.81 | 181.27 | 177.92 | 180.10 | 1,000,809 | +2.18(+1.23%) |
Mar 03, 2015 | 180.24 | 180.79 | 176.54 | 177.92 | 769,722 | -2.03(-1.13%) |