Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 215.00 | 216.90 | 204.70 | 212.70 | 46,652 | +10.20(+5.04%) |
Jun 29, 2015 | 211.00 | 211.00 | 202.00 | 202.50 | 29,313 | -11.40(-5.33%) |
Jun 26, 2015 | 213.30 | 215.80 | 210.10 | 213.90 | 53,070 | +0.40(+0.19%) |
Jun 25, 2015 | 223.90 | 226.00 | 211.10 | 213.50 | 49,732 | -10.60(-4.73%) |
Jun 24, 2015 | 226.70 | 228.00 | 223.20 | 224.10 | 24,312 | -2.60(-1.15%) |
Jun 23, 2015 | 229.60 | 229.60 | 223.10 | 226.70 | 28,961 | -1.90(-0.83%) |
Jun 22, 2015 | 230.90 | 235.00 | 227.20 | 228.60 | 22,321 | -0.50(-0.22%) |
Jun 19, 2015 | 233.20 | 236.60 | 227.50 | 229.10 | 32,988 | -2.90(-1.25%) |
Jun 18, 2015 | 227.50 | 236.00 | 227.40 | 232.00 | 41,483 | +5.70(+2.52%) |
Jun 17, 2015 | 225.90 | 232.80 | 223.20 | 226.30 | 47,336 | +0.40(+0.18%) |
Jun 16, 2015 | 247.00 | 247.00 | 225.10 | 225.90 | 101,475 | -24.00(-9.60%) |
Jun 15, 2015 | 251.10 | 254.40 | 243.00 | 249.90 | 24,546 | -2.30(-0.91%) |
Jun 12, 2015 | 263.30 | 263.40 | 251.20 | 252.20 | 20,261 | -12.70(-4.79%) |
Jun 11, 2015 | 266.10 | 266.40 | 257.60 | 264.90 | 12,628 | -1.10(-0.41%) |
Jun 10, 2015 | 278.00 | 281.70 | 260.90 | 266.00 | 22,943 | -10.60(-3.83%) |
Jun 09, 2015 | 280.70 | 281.60 | 268.00 | 276.60 | 22,169 | -5.00(-1.78%) |
Jun 08, 2015 | 286.60 | 293.30 | 270.10 | 281.60 | 38,335 | -7.20(-2.49%) |
Jun 05, 2015 | 257.20 | 289.20 | 255.30 | 288.80 | 57,878 | +32.20(+12.55%) |
Jun 04, 2015 | 259.70 | 262.50 | 253.20 | 256.60 | 16,722 | -1.60(-0.62%) |
Jun 03, 2015 | 249.70 | 259.30 | 244.00 | 258.20 | 35,271 | +9.30(+3.74%) |
Jun 02, 2015 | 243.90 | 267.10 | 240.20 | 248.90 | 54,649 | +4.80(+1.97%) |
Jun 01, 2015 | 250.90 | 254.40 | 241.50 | 244.10 | 21,649 | -3.30(-1.33%) |
May 29, 2015 | 250.20 | 251.80 | 243.20 | 247.40 | 24,235 | -3.30(-1.32%) |
May 28, 2015 | 246.10 | 251.90 | 240.70 | 250.70 | 24,807 | +4.60(+1.87%) |
May 27, 2015 | 239.50 | 247.50 | 235.10 | 246.10 | 12,645 | +6.80(+2.84%) |
May 26, 2015 | 242.10 | 243.10 | 235.50 | 239.30 | 15,168 | -4.80(-1.97%) |
May 22, 2015 | 237.90 | 244.10 | 244.10 | 244.10 | 13,100 | +5.50(+2.31%) |
May 21, 2015 | 235.60 | 240.00 | 231.10 | 238.60 | 25,485 | +4.20(+1.79%) |
May 20, 2015 | 234.80 | 238.36 | 230.20 | 234.40 | 16,952 | +0.60(+0.26%) |
May 19, 2015 | 221.50 | 234.70 | 220.60 | 233.80 | 31,248 | +12.00(+5.41%) |
May 18, 2015 | 231.90 | 234.80 | 220.40 | 221.80 | 38,965 | -8.40(-3.65%) |
May 15, 2015 | 242.50 | 249.10 | 226.50 | 230.20 | 29,878 | -13.70(-5.62%) |
May 14, 2015 | 255.20 | 257.30 | 242.90 | 243.90 | 26,086 | -10.10(-3.98%) |
May 13, 2015 | 242.00 | 254.50 | 242.00 | 254.00 | 32,443 | +9.40(+3.84%) |
May 12, 2015 | 246.60 | 246.60 | 237.20 | 244.60 | 25,255 | -5.00(-2.00%) |
May 11, 2015 | 246.50 | 254.90 | 246.50 | 249.60 | 15,569 | +3.70(+1.50%) |
May 08, 2015 | 237.00 | 248.50 | 234.70 | 245.90 | 17,175 | +11.20(+4.77%) |
May 07, 2015 | 234.30 | 238.60 | 231.00 | 234.70 | 11,538 | +1.10(+0.47%) |
May 06, 2015 | 227.20 | 235.40 | 225.70 | 233.60 | 31,138 | +8.20(+3.64%) |
May 05, 2015 | 229.00 | 230.85 | 222.60 | 225.40 | 34,290 | -5.50(-2.38%) |
May 04, 2015 | 230.50 | 235.90 | 225.70 | 230.90 | 29,376 | +0.10(+0.04%) |
May 01, 2015 | 242.10 | 242.90 | 227.00 | 230.80 | 38,894 | -9.00(-3.75%) |
Apr 30, 2015 | 247.60 | 259.30 | 232.20 | 239.80 | 44,321 | -9.60(-3.85%) |
Apr 29, 2015 | 249.30 | 255.60 | 245.00 | 249.40 | 19,447 | -1.60(-0.64%) |
Apr 28, 2015 | 263.60 | 267.60 | 243.80 | 251.00 | 44,550 | -12.90(-4.89%) |
Apr 27, 2015 | 278.80 | 282.85 | 257.80 | 263.90 | 42,318 | -14.90(-5.34%) |
Apr 24, 2015 | 282.30 | 287.90 | 276.60 | 278.80 | 21,228 | -4.60(-1.62%) |
Apr 23, 2015 | 286.00 | 289.50 | 276.00 | 283.40 | 26,450 | -2.10(-0.74%) |
Apr 22, 2015 | 260.80 | 286.40 | 252.50 | 285.50 | 38,556 | +25.90(+9.98%) |
Apr 21, 2015 | 267.80 | 269.50 | 255.90 | 259.60 | 41,640 | -5.90(-2.22%) |
Apr 20, 2015 | 262.90 | 275.20 | 249.00 | 265.50 | 61,081 | +7.30(+2.83%) |
Apr 17, 2015 | 255.80 | 262.50 | 247.40 | 258.20 | 17,494 | -1.30(-0.50%) |
Apr 16, 2015 | 256.80 | 263.40 | 255.50 | 259.50 | 21,619 | +2.40(+0.93%) |
Apr 15, 2015 | 260.10 | 264.00 | 255.10 | 257.10 | 15,508 | -1.40(-0.54%) |
Apr 14, 2015 | 263.30 | 264.10 | 253.10 | 258.50 | 24,162 | -3.60(-1.37%) |
Apr 13, 2015 | 249.00 | 266.50 | 249.00 | 262.10 | 44,404 | +13.30(+5.35%) |
Apr 10, 2015 | 243.60 | 252.00 | 239.30 | 248.80 | 23,516 | +6.80(+2.81%) |
Apr 09, 2015 | 246.10 | 247.90 | 232.94 | 242.00 | 20,389 | -3.20(-1.31%) |
Apr 08, 2015 | 236.20 | 247.80 | 233.20 | 245.20 | 35,521 | +9.70(+4.12%) |
Apr 07, 2015 | 236.70 | 240.00 | 233.00 | 235.50 | 26,624 | -0.60(-0.25%) |
Apr 06, 2015 | 230.90 | 236.10 | 230.90 | 236.10 | 17,776 | +4.60(+1.99%) |
Apr 02, 2015 | 231.30 | 231.50 | 231.50 | 231.50 | 10,530 | +0.90(+0.39%) |