Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 352.84 | 358.86 | 347.37 | 356.41 | 6,584 | +9.92(+2.86%) |
Jun 29, 2015 | 347.05 | 355.35 | 343.87 | 346.49 | 8,342 | -7.33(-2.07%) |
Jun 26, 2015 | 350.86 | 356.17 | 347.87 | 353.82 | 20,230 | +6.60(+1.90%) |
Jun 25, 2015 | 343.60 | 349.90 | 343.55 | 347.23 | 2,846 | +2.00(+0.58%) |
Jun 24, 2015 | 347.13 | 347.13 | 340.23 | 345.23 | 7,206 | -5.44(-1.55%) |
Jun 23, 2015 | 349.55 | 353.61 | 341.76 | 350.67 | 6,180 | -4.55(-1.28%) |
Jun 22, 2015 | 355.22 | 359.31 | 353.41 | 355.22 | 4,607 | -2.41(-0.67%) |
Jun 19, 2015 | 354.41 | 358.01 | 349.77 | 357.63 | 10,441 | +5.12(+1.45%) |
Jun 18, 2015 | 349.32 | 359.77 | 338.87 | 352.51 | 6,040 | +0.69(+0.20%) |
Jun 17, 2015 | 354.50 | 356.13 | 337.96 | 351.82 | 3,970 | -1.04(-0.29%) |
Jun 16, 2015 | 353.30 | 359.74 | 349.77 | 352.85 | 3,662 | -0.44(-0.13%) |
Jun 15, 2015 | 323.43 | 354.32 | 323.43 | 353.30 | 3,313 | +3.17(+0.91%) |
Jun 12, 2015 | 344.19 | 350.13 | 342.70 | 350.13 | 24,289 | +2.62(+0.75%) |
Jun 11, 2015 | 349.92 | 352.04 | 345.96 | 347.51 | 17,090 | -3.12(-0.89%) |
Jun 10, 2015 | 348.19 | 353.62 | 347.34 | 350.64 | 17,667 | +3.72(+1.07%) |
Jun 09, 2015 | 340.68 | 349.99 | 340.68 | 346.92 | 10,923 | -1.25(-0.36%) |
Jun 08, 2015 | 357.25 | 357.25 | 348.16 | 348.17 | 5,515 | -9.09(-2.55%) |
Jun 05, 2015 | 354.99 | 358.16 | 354.11 | 357.26 | 5,054 | +5.57(+1.58%) |
Jun 04, 2015 | 355.43 | 355.43 | 349.83 | 351.70 | 2,146 | -2.75(-0.78%) |
Jun 03, 2015 | 343.84 | 356.34 | 342.29 | 354.44 | 44,029 | +11.32(+3.30%) |
Jun 02, 2015 | 337.17 | 349.10 | 336.65 | 343.12 | 18,978 | +6.96(+2.07%) |
Jun 01, 2015 | 342.76 | 344.12 | 333.72 | 336.16 | 5,659 | -3.75(-1.10%) |
May 29, 2015 | 344.88 | 346.37 | 337.74 | 339.92 | 6,211 | -6.43(-1.86%) |
May 28, 2015 | 345.46 | 347.33 | 345.20 | 346.35 | 4,424 | -0.93(-0.27%) |
May 27, 2015 | 346.33 | 348.73 | 345.47 | 347.27 | 4,712 | +4.40(+1.28%) |
May 26, 2015 | 346.84 | 347.27 | 335.51 | 342.87 | 6,468 | -1.69(-0.49%) |
May 22, 2015 | 343.65 | 344.56 | 344.56 | 344.56 | 15,329 | -0.12(-0.03%) |
May 21, 2015 | 332.17 | 345.39 | 332.17 | 344.68 | 32,033 | +9.85(+2.94%) |
May 20, 2015 | 318.36 | 337.21 | 317.40 | 334.83 | 31,523 | +16.68(+5.24%) |
May 19, 2015 | 315.53 | 320.08 | 313.55 | 318.16 | 12,634 | +3.71(+1.18%) |
May 18, 2015 | 311.94 | 319.15 | 311.94 | 314.45 | 10,672 | +1.34(+0.43%) |
May 15, 2015 | 312.73 | 315.63 | 310.65 | 313.11 | 10,298 | +1.01(+0.33%) |
May 14, 2015 | 307.20 | 312.09 | 307.20 | 312.09 | 4,283 | +3.17(+1.03%) |
May 13, 2015 | 306.30 | 308.92 | 306.30 | 308.92 | 3,430 | +0.25(+0.08%) |
May 12, 2015 | 303.94 | 310.74 | 302.94 | 308.66 | 15,051 | +1.38(+0.45%) |
May 11, 2015 | 301.49 | 309.20 | 301.49 | 307.29 | 16,453 | +7.15(+2.38%) |
May 08, 2015 | 300.13 | 300.13 | 300.13 | 300.13 | 987 | +3.63(+1.22%) |
May 07, 2015 | 296.50 | 296.50 | 296.50 | 296.50 | 2,149 | -0.15(-0.05%) |
May 06, 2015 | 301.04 | 301.04 | 294.69 | 296.66 | 22,181 | -3.69(-1.23%) |
May 05, 2015 | 299.22 | 301.04 | 290.18 | 300.35 | 9,226 | +2.94(+0.99%) |
May 04, 2015 | 290.16 | 297.41 | 290.16 | 297.41 | 5,558 | +1.09(+0.37%) |
May 01, 2015 | 291.61 | 298.00 | 291.61 | 296.32 | 10,190 | +1.77(+0.60%) |
Apr 30, 2015 | 297.49 | 298.68 | 294.55 | 294.55 | 12,403 | -5.96(-1.98%) |
Apr 29, 2015 | 300.13 | 301.04 | 294.79 | 300.51 | 9,021 | +4.73(+1.60%) |
Apr 28, 2015 | 294.72 | 299.61 | 294.72 | 295.78 | 2,727 | -0.54(-0.18%) |
Apr 27, 2015 | 308.29 | 308.29 | 294.75 | 296.32 | 7,689 | -0.99(-0.33%) |
Apr 24, 2015 | 298.25 | 301.02 | 293.79 | 297.31 | 30,137 | +0.90(+0.30%) |
Apr 23, 2015 | 295.23 | 298.55 | 295.23 | 296.41 | 4,100 | -1.39(-0.47%) |
Apr 22, 2015 | 286.76 | 300.59 | 286.76 | 297.80 | 2,227 | -5.27(-1.74%) |
Apr 21, 2015 | 304.76 | 312.50 | 301.04 | 303.07 | 38,704 | -3.05(-1.00%) |
Apr 20, 2015 | 295.14 | 308.86 | 295.14 | 306.12 | 41,508 | +4.81(+1.60%) |
Apr 17, 2015 | 304.31 | 304.96 | 299.22 | 301.31 | 34,179 | -6.71(-2.18%) |
Apr 16, 2015 | 298.68 | 315.61 | 296.50 | 308.02 | 29,482 | +6.98(+2.32%) |
Apr 15, 2015 | 290.16 | 301.04 | 289.70 | 301.04 | 20,975 | +10.74(+3.70%) |
Apr 14, 2015 | 296.03 | 296.03 | 289.28 | 290.29 | 19,832 | -5.89(-1.99%) |
Apr 13, 2015 | 302.14 | 302.14 | 293.74 | 296.19 | 13,393 | -6.67(-2.20%) |
Apr 10, 2015 | 306.18 | 306.18 | 302.30 | 302.85 | 2,654 | -1.27(-0.42%) |
Apr 09, 2015 | 312.53 | 312.53 | 303.34 | 304.12 | 4,801 | -4.40(-1.43%) |
Apr 08, 2015 | 306.47 | 317.25 | 304.30 | 308.52 | 3,107 | +2.14(+0.70%) |
Apr 07, 2015 | 310.50 | 317.32 | 306.38 | 306.38 | 7,523 | -8.61(-2.73%) |
Apr 06, 2015 | 315.37 | 315.37 | 311.42 | 314.98 | 1,661 | +8.51(+2.78%) |
Apr 02, 2015 | 312.19 | 306.47 | 306.47 | 306.47 | 9,815 | -6.34(-2.03%) |