Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 204.58 | 207.49 | 203.25 | 206.54 | 860,319 | +2.99(+1.47%) |
Jun 29, 2015 | 208.70 | 208.98 | 203.27 | 203.55 | 984,963 | -6.94(-3.30%) |
Jun 26, 2015 | 208.59 | 210.51 | 207.20 | 210.50 | 953,078 | +1.85(+0.89%) |
Jun 25, 2015 | 208.08 | 209.37 | 207.56 | 208.64 | 636,259 | +0.39(+0.19%) |
Jun 24, 2015 | 210.61 | 211.49 | 207.28 | 208.25 | 555,413 | -2.56(-1.22%) |
Jun 23, 2015 | 211.34 | 212.25 | 210.24 | 210.81 | 646,225 | -0.63(-0.30%) |
Jun 22, 2015 | 214.73 | 215.47 | 211.14 | 211.45 | 552,229 | -2.24(-1.05%) |
Jun 19, 2015 | 212.51 | 214.01 | 211.45 | 213.69 | 2,590,478 | +1.17(+0.55%) |
Jun 18, 2015 | 209.57 | 212.93 | 208.24 | 212.51 | 1,455,547 | +3.44(+1.64%) |
Jun 17, 2015 | 209.75 | 209.97 | 207.91 | 209.07 | 977,659 | +1.16(+0.56%) |
Jun 16, 2015 | 205.56 | 209.62 | 205.41 | 207.92 | 1,005,490 | -0.13(-0.06%) |
Jun 15, 2015 | 209.87 | 211.94 | 207.97 | 208.05 | 683,652 | -3.95(-1.86%) |
Jun 12, 2015 | 211.35 | 212.89 | 210.66 | 212.00 | 564,439 | -0.17(-0.08%) |
Jun 11, 2015 | 212.24 | 213.46 | 211.97 | 212.17 | 386,164 | +0.46(+0.22%) |
Jun 10, 2015 | 210.16 | 213.19 | 209.49 | 211.72 | 593,746 | +2.08(+0.99%) |
Jun 09, 2015 | 212.11 | 213.71 | 208.98 | 209.64 | 632,568 | -2.96(-1.39%) |
Jun 08, 2015 | 214.35 | 215.33 | 212.53 | 212.60 | 494,754 | -1.30(-0.61%) |
Jun 05, 2015 | 213.89 | 215.49 | 212.95 | 213.90 | 807,081 | -0.01(-0.00%) |
Jun 04, 2015 | 215.13 | 216.69 | 213.29 | 213.91 | 1,127,954 | -2.50(-1.16%) |
Jun 03, 2015 | 218.18 | 218.69 | 216.00 | 216.41 | 1,085,376 | -2.28(-1.04%) |
Jun 02, 2015 | 216.85 | 219.51 | 216.16 | 218.69 | 1,240,406 | -0.98(-0.44%) |
Jun 01, 2015 | 222.91 | 217.98 | 217.88 | 219.67 | 685,671 | +1.69(+0.78%) |
May 29, 2015 | 217.95 | 219.03 | 216.01 | 217.98 | 1,388,946 | -0.91(-0.42%) |
May 28, 2015 | 219.30 | 219.97 | 217.69 | 218.89 | 726,433 | -0.67(-0.30%) |
May 27, 2015 | 217.68 | 219.57 | 215.52 | 219.56 | 479,818 | +2.64(+1.21%) |
May 26, 2015 | 215.51 | 217.39 | 214.29 | 216.92 | 711,202 | -1.00(-0.46%) |
May 22, 2015 | 216.90 | 217.92 | 217.92 | 217.92 | 793,098 | -0.18(-0.08%) |
May 21, 2015 | 217.01 | 218.53 | 214.03 | 218.10 | 2,523,471 | -1.37(-0.62%) |
May 20, 2015 | 219.47 | 219.67 | 216.45 | 219.47 | 1,477,594 | +5.06(+2.36%) |
May 19, 2015 | 213.02 | 214.65 | 212.21 | 214.41 | 464,561 | +1.13(+0.53%) |
May 18, 2015 | 211.81 | 214.76 | 210.73 | 213.28 | 402,211 | +1.54(+0.73%) |
May 15, 2015 | 212.73 | 212.73 | 211.08 | 211.74 | 475,058 | -0.82(-0.39%) |
May 14, 2015 | 211.96 | 213.09 | 209.90 | 212.56 | 503,010 | +1.41(+0.67%) |
May 13, 2015 | 211.10 | 212.69 | 208.90 | 211.16 | 752,760 | +0.31(+0.15%) |
May 12, 2015 | 212.27 | 212.79 | 210.01 | 210.85 | 1,162,517 | -3.35(-1.56%) |
May 11, 2015 | 218.15 | 219.38 | 214.06 | 214.20 | 740,205 | -3.67(-1.68%) |
May 08, 2015 | 214.74 | 219.46 | 213.12 | 217.87 | 1,060,649 | +4.82(+2.26%) |
May 07, 2015 | 215.69 | 219.92 | 212.40 | 213.04 | 1,886,792 | +3.03(+1.44%) |
May 06, 2015 | 210.45 | 210.99 | 208.20 | 210.02 | 991,019 | +0.90(+0.43%) |
May 05, 2015 | 209.99 | 211.30 | 209.12 | 209.12 | 1,202,921 | -1.59(-0.75%) |
May 04, 2015 | 211.66 | 211.66 | 209.63 | 210.71 | 1,240,923 | +0.20(+0.10%) |
May 01, 2015 | 210.55 | 211.42 | 208.36 | 210.51 | 1,413,992 | +2.40(+1.15%) |
Apr 30, 2015 | 207.55 | 213.04 | 203.04 | 208.11 | 2,144,062 | +9.05(+4.55%) |
Apr 29, 2015 | 198.77 | 200.83 | 197.41 | 199.06 | 880,102 | -1.28(-0.64%) |
Apr 28, 2015 | 198.54 | 201.52 | 198.19 | 200.34 | 899,082 | +1.24(+0.62%) |
Apr 27, 2015 | 199.21 | 200.37 | 197.85 | 199.10 | 984,760 | -0.99(-0.49%) |
Apr 24, 2015 | 200.56 | 201.41 | 199.46 | 200.09 | 620,655 | -0.70(-0.35%) |
Apr 23, 2015 | 198.41 | 201.90 | 197.18 | 200.78 | 722,763 | +1.75(+0.88%) |
Apr 22, 2015 | 199.12 | 199.63 | 197.50 | 199.04 | 732,985 | +0.81(+0.41%) |
Apr 21, 2015 | 195.63 | 199.20 | 194.85 | 198.23 | 958,876 | +3.18(+1.63%) |
Apr 20, 2015 | 193.53 | 195.65 | 192.68 | 195.05 | 625,706 | +3.03(+1.58%) |
Apr 17, 2015 | 193.74 | 195.83 | 189.62 | 192.01 | 1,057,672 | -4.41(-2.24%) |
Apr 16, 2015 | 195.24 | 197.56 | 195.24 | 196.42 | 700,297 | +0.30(+0.15%) |
Apr 15, 2015 | 197.05 | 197.55 | 195.99 | 196.12 | 627,081 | -0.24(-0.12%) |
Apr 14, 2015 | 194.57 | 196.80 | 193.24 | 196.37 | 619,403 | +1.40(+0.72%) |
Apr 13, 2015 | 194.96 | 197.04 | 194.72 | 194.97 | 768,965 | +0.10(+0.05%) |
Apr 10, 2015 | 195.20 | 196.16 | 192.29 | 194.87 | 645,272 | -0.33(-0.17%) |
Apr 09, 2015 | 194.31 | 195.40 | 194.06 | 195.20 | 541,226 | +0.79(+0.41%) |
Apr 08, 2015 | 191.18 | 194.88 | 190.05 | 194.41 | 784,201 | +3.90(+2.05%) |
Apr 07, 2015 | 191.58 | 192.88 | 190.42 | 190.51 | 371,136 | -0.70(-0.37%) |
Apr 06, 2015 | 189.73 | 192.34 | 188.58 | 191.21 | 377,535 | -0.37(-0.19%) |
Apr 02, 2015 | 189.70 | 191.58 | 191.58 | 191.58 | 578,252 | +1.63(+0.86%) |
Apr 01, 2015 | 189.71 | 190.23 | 187.52 | 189.94 | 751,767 | +0.60(+0.32%) |
Mar 31, 2015 | 189.25 | 192.34 | 188.21 | 189.34 | 1,123,102 | -1.11(-0.58%) |
Mar 30, 2015 | 187.69 | 190.70 | 186.46 | 190.45 | 795,769 | +3.66(+1.96%) |
Mar 27, 2015 | 184.23 | 187.51 | 184.23 | 186.80 | 637,132 | +1.52(+0.82%) |
Mar 26, 2015 | 184.02 | 186.14 | 182.97 | 185.28 | 683,318 | -0.81(-0.44%) |
Mar 25, 2015 | 188.12 | 188.12 | 185.14 | 186.09 | 772,789 | -2.02(-1.07%) |
Mar 24, 2015 | 193.09 | 194.01 | 188.04 | 188.11 | 794,947 | -5.94(-3.06%) |
Mar 23, 2015 | 194.55 | 195.15 | 191.74 | 194.06 | 973,826 | -0.24(-0.13%) |
Mar 20, 2015 | 193.48 | 199.19 | 192.81 | 194.30 | 16,296,033 | +2.48(+1.29%) |
Mar 19, 2015 | 190.78 | 192.69 | 190.40 | 191.82 | 860,758 | -0.50(-0.26%) |
Mar 18, 2015 | 189.73 | 192.53 | 187.56 | 192.32 | 875,305 | +1.83(+0.96%) |
Mar 17, 2015 | 190.86 | 192.60 | 189.72 | 190.49 | 529,467 | -1.53(-0.80%) |
Mar 16, 2015 | 189.08 | 193.37 | 189.07 | 192.01 | 1,177,355 | +4.59(+2.45%) |
Mar 13, 2015 | 187.50 | 189.01 | 185.32 | 187.42 | 881,924 | -0.81(-0.43%) |
Mar 12, 2015 | 185.24 | 189.38 | 184.04 | 188.23 | 787,318 | +3.64(+1.97%) |
Mar 11, 2015 | 185.59 | 186.05 | 183.71 | 184.60 | 675,590 | -0.51(-0.28%) |
Mar 10, 2015 | 186.56 | 187.03 | 183.73 | 185.11 | 616,588 | -2.93(-1.56%) |
Mar 09, 2015 | 190.73 | 191.24 | 187.15 | 188.04 | 866,074 | -3.47(-1.81%) |
Mar 06, 2015 | 189.23 | 194.10 | 187.12 | 191.51 | 1,624,251 | +0.99(+0.52%) |
Mar 05, 2015 | 181.98 | 191.31 | 181.63 | 190.52 | 1,616,079 | +8.51(+4.68%) |
Mar 04, 2015 | 178.68 | 183.18 | 179.80 | 182.00 | 990,338 | +2.20(+1.23%) |
Mar 03, 2015 | 182.14 | 182.70 | 178.40 | 179.80 | 761,669 | -2.05(-1.13%) |
Mar 02, 2015 | 182.90 | 184.27 | 179.89 | 181.85 | 889,941 | -0.44(-0.24%) |
Feb 27, 2015 | 185.31 | 185.31 | 181.86 | 182.29 | 589,603 | -1.81(-0.98%) |
Feb 26, 2015 | 185.71 | 186.13 | 183.40 | 184.09 | 405,251 | -1.62(-0.87%) |
Feb 25, 2015 | 188.96 | 189.91 | 185.22 | 185.71 | 617,663 | -3.07(-1.63%) |
Feb 24, 2015 | 188.80 | 189.77 | 187.35 | 188.79 | 849,408 | -0.64(-0.34%) |
Feb 23, 2015 | 190.47 | 191.49 | 187.58 | 189.43 | 1,032,309 | -1.97(-1.03%) |
Feb 20, 2015 | 183.66 | 194.19 | 179.57 | 191.40 | 2,013,847 | +4.85(+2.60%) |
Feb 19, 2015 | 185.31 | 187.60 | 182.58 | 186.54 | 785,012 | +0.41(+0.22%) |
Feb 18, 2015 | 181.14 | 186.60 | 180.90 | 186.14 | 889,553 | +3.03(+1.66%) |
Feb 17, 2015 | 184.09 | 185.14 | 182.27 | 183.10 | 613,259 | -2.05(-1.11%) |
Feb 13, 2015 | 186.15 | 185.15 | 185.15 | 185.15 | 476,916 | -0.03(-0.02%) |
Feb 12, 2015 | 181.89 | 186.17 | 181.09 | 185.18 | 663,574 | +5.42(+3.01%) |
Feb 11, 2015 | 179.99 | 180.92 | 178.59 | 179.76 | 591,857 | +1.02(+0.57%) |
Feb 10, 2015 | 178.34 | 180.69 | 176.66 | 178.74 | 523,238 | +2.05(+1.16%) |
Feb 09, 2015 | 177.30 | 178.30 | 174.41 | 176.69 | 866,048 | -1.73(-0.97%) |
Feb 06, 2015 | 184.54 | 184.54 | 177.53 | 178.43 | 541,851 | -5.18(-2.82%) |
Feb 05, 2015 | 181.75 | 183.96 | 178.99 | 183.61 | 598,236 | +2.99(+1.66%) |
Feb 04, 2015 | 180.05 | 182.35 | 180.02 | 180.62 | 518,154 | -1.20(-0.66%) |
Feb 03, 2015 | 178.63 | 181.92 | 177.67 | 181.81 | 684,026 | +4.55(+2.57%) |
Feb 02, 2015 | 177.31 | 178.88 | 173.92 | 177.26 | 837,490 | +0.93(+0.53%) |
Jan 30, 2015 | 178.15 | 179.68 | 176.07 | 176.34 | 479,111 | -4.11(-2.28%) |
Jan 29, 2015 | 176.31 | 180.96 | 176.13 | 180.45 | 531,391 | +3.92(+2.22%) |
Jan 28, 2015 | 181.17 | 181.45 | 174.89 | 176.53 | 989,681 | -3.90(-2.16%) |
Jan 27, 2015 | 183.82 | 186.54 | 180.18 | 180.44 | 598,415 | -6.11(-3.27%) |