Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 276.06 | 277.00 | 272.81 | 274.50 | 978,976 | +1.14(+0.42%) |
Jun 29, 2015 | 277.99 | 279.27 | 273.19 | 273.35 | 704,244 | -7.88(-2.80%) |
Jun 26, 2015 | 280.11 | 281.57 | 279.19 | 281.23 | 810,382 | +2.65(+0.95%) |
Jun 25, 2015 | 282.11 | 282.83 | 278.38 | 278.58 | 607,864 | -3.52(-1.25%) |
Jun 24, 2015 | 285.63 | 286.40 | 281.66 | 282.11 | 705,299 | -3.63(-1.27%) |
Jun 23, 2015 | 285.22 | 286.80 | 284.91 | 285.74 | 530,345 | +0.94(+0.33%) |
Jun 22, 2015 | 286.29 | 288.42 | 284.53 | 284.79 | 542,791 | -0.18(-0.06%) |
Jun 19, 2015 | 285.52 | 286.56 | 283.81 | 284.98 | 830,448 | -1.34(-0.47%) |
Jun 18, 2015 | 284.03 | 287.06 | 282.91 | 286.32 | 561,273 | +2.84(+1.00%) |
Jun 17, 2015 | 284.79 | 285.71 | 282.74 | 283.48 | 583,250 | +0.02(+0.01%) |
Jun 16, 2015 | 280.73 | 284.00 | 280.73 | 283.46 | 443,511 | +1.59(+0.56%) |
Jun 15, 2015 | 278.98 | 283.08 | 276.47 | 281.87 | 1,382,577 | +1.47(+0.52%) |
Jun 12, 2015 | 282.45 | 283.00 | 279.92 | 280.41 | 652,912 | -2.68(-0.95%) |
Jun 11, 2015 | 283.02 | 284.69 | 281.66 | 283.09 | 738,372 | +0.95(+0.34%) |
Jun 10, 2015 | 281.64 | 283.96 | 281.08 | 282.14 | 968,586 | +2.29(+0.82%) |
Jun 09, 2015 | 280.76 | 282.53 | 279.28 | 279.85 | 679,310 | -0.57(-0.20%) |
Jun 08, 2015 | 282.80 | 283.86 | 280.19 | 280.42 | 860,809 | -1.48(-0.53%) |
Jun 05, 2015 | 284.03 | 285.93 | 278.03 | 281.91 | 933,398 | -0.26(-0.09%) |
Jun 04, 2015 | 286.02 | 287.44 | 281.04 | 282.17 | 811,564 | -5.62(-1.95%) |
Jun 03, 2015 | 287.34 | 289.41 | 285.87 | 287.78 | 588,984 | +1.22(+0.43%) |
Jun 02, 2015 | 286.09 | 287.57 | 284.31 | 286.56 | 546,287 | -0.69(-0.24%) |
Jun 01, 2015 | 288.67 | 289.61 | 285.97 | 287.25 | 530,577 | -1.19(-0.41%) |
May 29, 2015 | 291.35 | 291.35 | 287.82 | 288.44 | 795,125 | -2.94(-1.01%) |
May 28, 2015 | 289.38 | 291.57 | 288.67 | 291.38 | 454,165 | +0.65(+0.22%) |
May 27, 2015 | 288.63 | 291.51 | 287.65 | 290.72 | 447,031 | +2.88(+1.00%) |
May 26, 2015 | 289.41 | 290.51 | 287.68 | 287.85 | 882,668 | -2.40(-0.83%) |
May 22, 2015 | 290.50 | 290.25 | 290.25 | 290.25 | 385,135 | -0.11(-0.04%) |
May 21, 2015 | 292.16 | 293.16 | 290.21 | 290.36 | 495,253 | -1.60(-0.55%) |
May 20, 2015 | 292.26 | 293.07 | 289.94 | 291.96 | 568,179 | -0.65(-0.22%) |
May 19, 2015 | 293.10 | 294.09 | 290.91 | 292.62 | 515,021 | +0.29(+0.10%) |
May 18, 2015 | 291.89 | 293.31 | 290.77 | 292.32 | 497,006 | -0.11(-0.04%) |
May 15, 2015 | 293.34 | 293.86 | 290.64 | 292.44 | 527,237 | -0.49(-0.17%) |
May 14, 2015 | 289.81 | 292.95 | 289.32 | 292.92 | 531,379 | +5.00(+1.74%) |
May 13, 2015 | 287.41 | 289.04 | 286.65 | 287.92 | 551,663 | -0.03(-0.01%) |
May 12, 2015 | 288.51 | 288.75 | 285.76 | 287.96 | 573,641 | -2.06(-0.71%) |
May 11, 2015 | 291.41 | 293.45 | 289.94 | 290.01 | 547,684 | -1.78(-0.61%) |
May 08, 2015 | 289.68 | 292.76 | 288.36 | 291.80 | 565,757 | +3.44(+1.19%) |
May 07, 2015 | 286.64 | 289.85 | 286.11 | 288.36 | 547,063 | +1.80(+0.63%) |
May 06, 2015 | 288.92 | 290.10 | 284.71 | 286.56 | 542,482 | -2.09(-0.72%) |
May 05, 2015 | 290.57 | 293.16 | 287.92 | 288.65 | 482,851 | -3.33(-1.14%) |
May 04, 2015 | 291.60 | 293.09 | 290.77 | 291.98 | 476,276 | +1.29(+0.44%) |
May 01, 2015 | 289.03 | 291.15 | 287.84 | 290.69 | 523,666 | +3.71(+1.29%) |
Apr 30, 2015 | 288.82 | 290.90 | 285.72 | 286.99 | 853,820 | -2.15(-0.74%) |
Apr 29, 2015 | 296.20 | 298.70 | 288.47 | 289.14 | 1,244,978 | -8.82(-2.96%) |
Apr 28, 2015 | 291.90 | 298.06 | 291.90 | 297.95 | 501,850 | +4.70(+1.60%) |
Apr 27, 2015 | 295.38 | 297.07 | 292.69 | 293.25 | 449,874 | -0.86(-0.29%) |
Apr 24, 2015 | 293.92 | 294.82 | 291.59 | 294.12 | 451,110 | +0.83(+0.28%) |
Apr 23, 2015 | 290.58 | 293.78 | 289.34 | 293.29 | 548,690 | +1.91(+0.66%) |
Apr 22, 2015 | 291.05 | 292.73 | 288.14 | 291.38 | 573,149 | +1.57(+0.54%) |
Apr 21, 2015 | 293.09 | 293.25 | 289.48 | 289.81 | 568,855 | -1.73(-0.59%) |
Apr 20, 2015 | 290.19 | 292.50 | 289.74 | 291.54 | 528,206 | +3.40(+1.18%) |
Apr 17, 2015 | 291.52 | 293.34 | 286.37 | 288.14 | 1,013,050 | -5.35(-1.82%) |
Apr 16, 2015 | 298.48 | 298.70 | 287.32 | 293.48 | 1,144,450 | -3.53(-1.19%) |
Apr 15, 2015 | 295.22 | 297.50 | 294.49 | 297.02 | 901,274 | +2.37(+0.80%) |
Apr 14, 2015 | 291.65 | 295.07 | 289.47 | 294.65 | 737,652 | +3.13(+1.07%) |
Apr 13, 2015 | 291.73 | 294.13 | 291.49 | 291.52 | 533,929 | +0.19(+0.06%) |
Apr 10, 2015 | 293.75 | 294.12 | 290.20 | 291.33 | 441,790 | -1.64(-0.56%) |
Apr 09, 2015 | 291.76 | 293.17 | 289.94 | 292.97 | 498,006 | +1.44(+0.49%) |
Apr 08, 2015 | 291.80 | 292.91 | 289.75 | 291.54 | 722,043 | +0.86(+0.30%) |
Apr 07, 2015 | 289.20 | 292.47 | 288.87 | 290.68 | 569,077 | +1.29(+0.45%) |
Apr 06, 2015 | 286.13 | 291.07 | 285.10 | 289.38 | 437,972 | +0.46(+0.16%) |
Apr 02, 2015 | 286.50 | 288.93 | 288.93 | 288.93 | 446,133 | +3.02(+1.06%) |