Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 235.12 | 235.45 | 231.83 | 233.28 | 12,813 | -2.61(-1.11%) |
May 28, 2015 | 236.58 | 238.44 | 234.87 | 235.90 | 13,789 | -1.31(-0.55%) |
May 27, 2015 | 234.76 | 238.24 | 233.92 | 237.20 | 17,387 | +1.85(+0.79%) |
May 26, 2015 | 236.07 | 236.40 | 233.14 | 235.35 | 20,562 | -1.00(-0.42%) |
May 22, 2015 | 238.20 | 236.35 | 236.35 | 236.35 | 13,952 | -2.93(-1.23%) |
May 21, 2015 | 241.90 | 244.74 | 237.24 | 239.28 | 13,271 | -4.03(-1.66%) |
May 20, 2015 | 242.97 | 242.97 | 240.14 | 243.32 | 11,709 | -0.33(-0.14%) |
May 19, 2015 | 241.70 | 241.70 | 240.20 | 243.65 | 26,880 | +3.59(+1.50%) |
May 18, 2015 | 240.69 | 240.69 | 236.09 | 240.06 | 17,745 | +4.96(+2.11%) |
May 15, 2015 | 237.35 | 239.22 | 233.11 | 235.09 | 14,105 | -1.99(-0.84%) |
May 14, 2015 | 236.57 | 242.54 | 235.13 | 237.09 | 17,928 | +0.12(+0.05%) |
May 13, 2015 | 233.95 | 237.06 | 231.32 | 236.97 | 22,783 | +4.59(+1.97%) |
May 12, 2015 | 233.33 | 233.33 | 231.31 | 232.38 | 18,549 | -1.78(-0.76%) |
May 11, 2015 | 231.99 | 234.17 | 230.79 | 234.16 | 11,240 | +1.23(+0.53%) |
May 08, 2015 | 236.22 | 236.22 | 230.34 | 232.94 | 18,203 | -0.21(-0.09%) |
May 07, 2015 | 232.22 | 234.76 | 231.07 | 233.15 | 17,114 | +0.62(+0.27%) |
May 06, 2015 | 232.13 | 233.34 | 228.84 | 232.53 | 33,880 | +3.27(+1.43%) |
May 05, 2015 | 230.96 | 235.73 | 227.87 | 229.26 | 26,108 | -3.85(-1.65%) |
May 04, 2015 | 232.22 | 235.19 | 218.76 | 233.11 | 32,885 | +1.51(+0.65%) |
May 01, 2015 | 232.13 | 235.08 | 228.14 | 231.60 | 18,298 | -0.95(-0.41%) |
Apr 30, 2015 | 238.23 | 241.31 | 231.28 | 232.55 | 25,196 | -8.07(-3.35%) |
Apr 29, 2015 | 242.15 | 243.69 | 239.10 | 240.62 | 19,470 | -4.06(-1.66%) |
Apr 28, 2015 | 241.23 | 244.70 | 240.93 | 244.68 | 14,326 | +3.27(+1.35%) |
Apr 27, 2015 | 246.72 | 246.72 | 239.38 | 241.41 | 14,370 | -0.53(-0.22%) |
Apr 24, 2015 | 239.32 | 243.17 | 236.62 | 241.94 | 15,168 | +0.03(+0.01%) |
Apr 23, 2015 | 246.97 | 246.97 | 240.26 | 241.91 | 13,389 | -1.10(-0.45%) |
Apr 22, 2015 | 244.56 | 244.85 | 242.38 | 243.02 | 7,084 | -2.67(-1.09%) |
Apr 21, 2015 | 237.72 | 245.78 | 237.72 | 245.69 | 27,653 | +2.36(+0.97%) |
Apr 20, 2015 | 242.01 | 243.62 | 241.03 | 243.33 | 8,993 | +2.29(+0.95%) |
Apr 17, 2015 | 244.88 | 245.58 | 238.51 | 241.03 | 30,569 | -5.28(-2.14%) |
Apr 16, 2015 | 244.33 | 248.87 | 244.33 | 246.32 | 47,075 | -0.21(-0.09%) |
Apr 15, 2015 | 247.67 | 248.55 | 243.65 | 246.53 | 46,230 | -0.35(-0.14%) |
Apr 14, 2015 | 245.47 | 251.57 | 245.20 | 246.88 | 19,534 | -0.15(-0.06%) |
Apr 13, 2015 | 248.96 | 251.57 | 245.80 | 247.02 | 31,574 | -1.09(-0.44%) |
Apr 10, 2015 | 249.06 | 249.06 | 242.89 | 248.12 | 24,689 | +0.14(+0.05%) |
Apr 09, 2015 | 249.09 | 249.15 | 244.79 | 247.98 | 14,394 | -1.00(-0.40%) |
Apr 08, 2015 | 249.61 | 249.61 | 246.29 | 248.98 | 10,621 | -0.02(-0.01%) |
Apr 07, 2015 | 249.64 | 249.64 | 248.18 | 249.00 | 15,945 | +0.14(+0.05%) |
Apr 06, 2015 | 248.83 | 250.58 | 247.82 | 248.86 | 13,118 | -1.47(-0.59%) |
Apr 02, 2015 | 252.17 | 250.33 | 250.33 | 250.33 | 11,471 | -0.27(-0.11%) |
Apr 01, 2015 | 249.33 | 251.31 | 246.58 | 250.60 | 13,525 | -0.67(-0.27%) |
Mar 31, 2015 | 250.51 | 252.70 | 250.04 | 251.27 | 19,692 | +0.53(+0.21%) |
Mar 30, 2015 | 245.78 | 251.21 | 245.29 | 250.74 | 20,490 | +5.11(+2.08%) |
Mar 27, 2015 | 246.35 | 248.67 | 244.59 | 245.63 | 46,288 | -1.31(-0.53%) |
Mar 26, 2015 | 242.35 | 248.53 | 240.20 | 246.94 | 20,155 | +1.62(+0.66%) |
Mar 25, 2015 | 253.22 | 253.22 | 245.00 | 245.31 | 20,848 | -5.33(-2.13%) |
Mar 24, 2015 | 253.92 | 254.47 | 249.71 | 250.64 | 23,002 | -2.09(-0.83%) |
Mar 23, 2015 | 253.90 | 256.36 | 251.64 | 252.73 | 49,471 | -2.67(-1.05%) |
Mar 20, 2015 | 247.96 | 255.50 | 244.79 | 255.40 | 182,867 | +9.31(+3.78%) |
Mar 19, 2015 | 247.21 | 249.21 | 243.69 | 246.09 | 15,886 | -4.44(-1.77%) |
Mar 18, 2015 | 249.93 | 251.57 | 247.88 | 250.54 | 24,700 | +0.74(+0.29%) |
Mar 17, 2015 | 247.70 | 250.06 | 245.84 | 249.80 | 22,414 | +2.10(+0.85%) |
Mar 16, 2015 | 243.83 | 249.54 | 243.35 | 247.70 | 40,658 | +4.60(+1.89%) |
Mar 13, 2015 | 243.10 | 243.70 | 240.03 | 243.10 | 17,230 | +0.16(+0.06%) |
Mar 12, 2015 | 239.92 | 243.61 | 236.33 | 242.95 | 60,063 | +4.75(+1.99%) |
Mar 11, 2015 | 237.24 | 239.50 | 235.42 | 238.20 | 13,389 | +1.01(+0.42%) |
Mar 10, 2015 | 240.21 | 240.23 | 237.09 | 237.19 | 23,838 | -4.41(-1.82%) |
Mar 09, 2015 | 241.98 | 241.98 | 240.06 | 241.60 | 22,630 | -1.03(-0.43%) |
Mar 06, 2015 | 241.34 | 242.90 | 240.17 | 242.63 | 56,814 | +0.52(+0.22%) |
Mar 05, 2015 | 243.96 | 243.96 | 240.27 | 242.11 | 22,192 | +0.00(+0.00%) |
Mar 04, 2015 | 240.86 | 242.85 | 239.67 | 242.11 | 13,465 | +0.65(+0.27%) |
Mar 03, 2015 | 243.23 | 245.27 | 240.94 | 241.47 | 28,625 | -2.91(-1.19%) |