Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 240.36 | 241.70 | 236.50 | 238.77 | 1,395,498 | -2.96(-1.22%) |
May 28, 2015 | 241.54 | 246.01 | 238.12 | 241.73 | 2,645,713 | +2.61(+1.09%) |
May 27, 2015 | 236.00 | 239.16 | 235.20 | 239.12 | 2,389,990 | +3.81(+1.62%) |
May 26, 2015 | 237.97 | 239.00 | 233.17 | 235.31 | 2,044,177 | -2.22(-0.93%) |
May 22, 2015 | 233.17 | 237.53 | 237.53 | 237.53 | 1,945,300 | +4.26(+1.83%) |
May 21, 2015 | 229.26 | 235.00 | 228.50 | 233.27 | 1,719,327 | +4.80(+2.10%) |
May 20, 2015 | 228.79 | 229.63 | 225.66 | 228.47 | 1,360,291 | +0.82(+0.36%) |
May 19, 2015 | 225.16 | 227.86 | 224.01 | 227.65 | 1,267,599 | +2.22(+0.98%) |
May 18, 2015 | 224.37 | 228.49 | 224.00 | 225.43 | 1,220,604 | +0.80(+0.36%) |
May 15, 2015 | 222.91 | 224.63 | 221.61 | 224.63 | 1,181,189 | +1.81(+0.81%) |
May 14, 2015 | 221.27 | 222.87 | 219.74 | 222.82 | 931,397 | +2.92(+1.33%) |
May 13, 2015 | 222.97 | 223.19 | 219.30 | 219.90 | 1,391,388 | -3.06(-1.37%) |
May 12, 2015 | 222.79 | 223.75 | 219.58 | 222.96 | 1,691,380 | -0.83(-0.37%) |
May 11, 2015 | 222.27 | 224.97 | 222.05 | 223.79 | 1,282,880 | +1.91(+0.86%) |
May 08, 2015 | 221.42 | 222.67 | 219.01 | 221.88 | 1,282,841 | +3.63(+1.66%) |
May 07, 2015 | 215.43 | 220.16 | 213.84 | 218.25 | 1,295,108 | +1.99(+0.92%) |
May 06, 2015 | 219.85 | 220.09 | 214.03 | 216.26 | 1,113,699 | -2.98(-1.36%) |
May 05, 2015 | 223.69 | 224.53 | 216.94 | 219.24 | 2,021,024 | -3.62(-1.62%) |
May 04, 2015 | 223.17 | 225.03 | 220.88 | 222.86 | 1,627,467 | -0.16(-0.07%) |
May 01, 2015 | 217.33 | 223.37 | 217.03 | 223.02 | 2,553,784 | +6.09(+2.81%) |
Apr 30, 2015 | 213.21 | 227.76 | 212.66 | 216.93 | 4,263,626 | +2.87(+1.34%) |
Apr 29, 2015 | 204.39 | 214.75 | 200.01 | 214.06 | 4,563,931 | +8.60(+4.19%) |
Apr 28, 2015 | 204.00 | 206.65 | 195.15 | 205.46 | 3,268,444 | +3.44(+1.70%) |
Apr 27, 2015 | 210.86 | 211.97 | 201.65 | 202.02 | 3,080,051 | -8.40(-3.99%) |
Apr 24, 2015 | 210.39 | 211.00 | 208.00 | 210.42 | 1,515,541 | +1.03(+0.49%) |
Apr 23, 2015 | 205.33 | 210.22 | 204.48 | 209.39 | 1,672,676 | +2.46(+1.19%) |
Apr 22, 2015 | 210.85 | 210.91 | 206.04 | 206.93 | 1,997,812 | -3.92(-1.86%) |
Apr 21, 2015 | 205.96 | 211.13 | 205.23 | 210.85 | 1,506,756 | +5.64(+2.75%) |
Apr 20, 2015 | 206.54 | 206.72 | 203.23 | 205.21 | 976,561 | -0.11(-0.05%) |
Apr 17, 2015 | 207.21 | 207.41 | 203.46 | 205.32 | 1,485,122 | -2.04(-0.98%) |
Apr 16, 2015 | 205.88 | 208.30 | 205.41 | 207.36 | 972,141 | +1.20(+0.58%) |
Apr 15, 2015 | 208.73 | 208.75 | 205.61 | 206.16 | 1,539,942 | -2.78(-1.33%) |
Apr 14, 2015 | 209.87 | 211.30 | 206.71 | 208.94 | 1,538,181 | -0.52(-0.25%) |
Apr 13, 2015 | 207.18 | 211.57 | 207.00 | 209.46 | 1,516,985 | +1.96(+0.94%) |
Apr 10, 2015 | 206.34 | 208.58 | 204.42 | 207.50 | 1,162,145 | +1.78(+0.87%) |
Apr 09, 2015 | 205.67 | 208.71 | 204.00 | 205.72 | 1,594,998 | -0.24(-0.12%) |
Apr 08, 2015 | 200.12 | 206.78 | 199.77 | 205.96 | 1,990,221 | +7.02(+3.53%) |
Apr 07, 2015 | 197.63 | 201.22 | 197.51 | 198.94 | 1,109,028 | +1.10(+0.56%) |
Apr 06, 2015 | 198.47 | 200.89 | 197.28 | 197.84 | 1,077,249 | -0.61(-0.31%) |
Apr 02, 2015 | 198.05 | 198.45 | 198.45 | 198.45 | 1,138,500 | +1.06(+0.54%) |
Apr 01, 2015 | 198.33 | 198.50 | 194.50 | 197.39 | 1,876,147 | -1.23(-0.62%) |
Mar 31, 2015 | 200.65 | 201.49 | 197.55 | 198.62 | 1,542,068 | -2.76(-1.37%) |
Mar 30, 2015 | 198.57 | 203.32 | 198.32 | 201.38 | 1,310,585 | +3.54(+1.79%) |
Mar 27, 2015 | 198.22 | 200.31 | 196.56 | 197.84 | 1,016,932 | -0.62(-0.31%) |
Mar 26, 2015 | 195.45 | 200.70 | 193.66 | 198.46 | 1,980,496 | +1.45(+0.74%) |
Mar 25, 2015 | 203.49 | 204.95 | 196.59 | 197.01 | 2,277,056 | -6.10(-3.00%) |
Mar 24, 2015 | 203.97 | 206.00 | 202.40 | 203.11 | 1,274,410 | -0.56(-0.27%) |
Mar 23, 2015 | 205.54 | 205.54 | 202.76 | 203.67 | 1,426,619 | -0.59(-0.29%) |
Mar 20, 2015 | 204.72 | 205.69 | 202.11 | 204.26 | 1,165,763 | +2.17(+1.07%) |
Mar 19, 2015 | 203.46 | 204.00 | 201.82 | 202.09 | 1,520,886 | -1.32(-0.65%) |
Mar 18, 2015 | 199.50 | 204.70 | 199.50 | 203.41 | 1,528,791 | +2.68(+1.34%) |
Mar 17, 2015 | 201.66 | 202.01 | 198.59 | 200.73 | 3,342,493 | -1.61(-0.80%) |
Mar 16, 2015 | 201.71 | 204.75 | 199.13 | 202.34 | 3,917,437 | +4.91(+2.49%) |
Mar 13, 2015 | 194.50 | 198.61 | 192.68 | 197.43 | 4,785,183 | +4.81(+2.50%) |
Mar 12, 2015 | 192.60 | 196.21 | 190.82 | 192.62 | 3,872,461 | -1.09(-0.56%) |
Mar 11, 2015 | 201.59 | 206.84 | 186.20 | 193.71 | 12,144,647 | -7.77(-3.86%) |
Mar 10, 2015 | 201.18 | 205.70 | 201.14 | 201.48 | 2,665,446 | -3.21(-1.57%) |
Mar 09, 2015 | 199.46 | 205.51 | 195.20 | 204.69 | 4,328,437 | +5.98(+3.01%) |
Mar 06, 2015 | 203.31 | 204.25 | 198.50 | 198.71 | 3,756,156 | -5.24(-2.57%) |
Mar 05, 2015 | 202.87 | 205.04 | 202.87 | 203.95 | 2,152,878 | +0.80(+0.39%) |
Mar 04, 2015 | 200.73 | 203.45 | 200.14 | 203.15 | 3,207,068 | +0.54(+0.27%) |
Mar 03, 2015 | 201.45 | 204.00 | 201.04 | 202.61 | 3,440,958 | -0.74(-0.36%) |