Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 255.13 | 257.78 | 252.92 | 254.63 | 24,263 | +1.34(+0.53%) |
Jun 29, 2015 | 252.86 | 257.25 | 252.86 | 253.29 | 59,578 | -1.46(-0.57%) |
Jun 26, 2015 | 253.51 | 256.52 | 252.33 | 254.75 | 346,597 | +2.16(+0.85%) |
Jun 25, 2015 | 250.63 | 253.72 | 249.56 | 252.59 | 39,356 | +3.13(+1.25%) |
Jun 24, 2015 | 250.09 | 254.10 | 248.56 | 249.47 | 46,674 | -1.04(-0.42%) |
Jun 23, 2015 | 245.87 | 250.77 | 243.95 | 250.51 | 44,891 | +5.67(+2.32%) |
Jun 22, 2015 | 240.28 | 245.67 | 240.28 | 244.84 | 33,431 | +5.62(+2.35%) |
Jun 19, 2015 | 235.63 | 240.22 | 233.27 | 239.22 | 84,435 | +7.60(+3.28%) |
Jun 18, 2015 | 230.09 | 235.29 | 227.49 | 231.62 | 41,629 | +0.91(+0.39%) |
Jun 17, 2015 | 239.57 | 239.57 | 230.26 | 230.72 | 25,074 | -8.88(-3.71%) |
Jun 16, 2015 | 235.57 | 240.33 | 233.63 | 239.59 | 27,941 | +4.16(+1.77%) |
Jun 15, 2015 | 236.48 | 240.87 | 234.03 | 235.43 | 36,847 | -4.52(-1.88%) |
Jun 12, 2015 | 239.90 | 241.68 | 238.21 | 239.95 | 14,451 | -1.34(-0.55%) |
Jun 11, 2015 | 241.54 | 243.90 | 239.56 | 241.29 | 15,610 | +1.02(+0.42%) |
Jun 10, 2015 | 236.88 | 242.69 | 234.52 | 240.27 | 39,285 | +4.22(+1.79%) |
Jun 09, 2015 | 234.05 | 236.71 | 231.89 | 236.05 | 15,631 | +2.51(+1.08%) |
Jun 08, 2015 | 234.25 | 236.88 | 233.29 | 233.54 | 13,985 | -2.37(-1.00%) |
Jun 05, 2015 | 234.41 | 237.05 | 233.03 | 235.91 | 11,877 | +2.24(+0.96%) |
Jun 04, 2015 | 234.98 | 235.92 | 233.51 | 233.67 | 10,482 | -2.84(-1.20%) |
Jun 03, 2015 | 234.57 | 237.92 | 232.20 | 236.51 | 31,895 | +3.37(+1.45%) |
Jun 02, 2015 | 233.97 | 233.97 | 230.23 | 233.13 | 14,894 | +1.53(+0.66%) |
Jun 01, 2015 | 235.05 | 236.52 | 230.94 | 231.61 | 25,559 | -1.51(-0.65%) |
May 29, 2015 | 234.95 | 235.28 | 231.66 | 233.12 | 12,822 | -2.61(-1.11%) |
May 28, 2015 | 236.41 | 238.27 | 234.70 | 235.72 | 13,799 | -1.31(-0.55%) |
May 27, 2015 | 234.59 | 238.06 | 233.75 | 237.03 | 17,400 | +1.85(+0.78%) |
May 26, 2015 | 235.90 | 236.23 | 232.97 | 235.18 | 20,577 | -1.00(-0.42%) |
May 22, 2015 | 238.03 | 236.18 | 236.18 | 236.18 | 13,962 | -2.93(-1.22%) |
May 21, 2015 | 241.72 | 244.56 | 237.07 | 239.11 | 13,280 | -4.03(-1.66%) |
May 20, 2015 | 242.79 | 242.79 | 239.97 | 243.14 | 11,718 | -0.33(-0.14%) |
May 19, 2015 | 241.53 | 241.53 | 240.03 | 243.47 | 26,899 | +3.59(+1.50%) |
May 18, 2015 | 240.51 | 240.51 | 235.92 | 239.88 | 17,758 | +4.96(+2.11%) |
May 15, 2015 | 237.18 | 239.05 | 232.94 | 234.92 | 14,115 | -1.99(-0.84%) |
May 14, 2015 | 236.40 | 242.37 | 234.96 | 236.91 | 17,941 | +0.12(+0.05%) |
May 13, 2015 | 233.78 | 236.88 | 231.15 | 236.80 | 22,800 | +4.58(+1.97%) |
May 12, 2015 | 233.16 | 233.16 | 231.14 | 232.22 | 18,562 | -1.78(-0.76%) |
May 11, 2015 | 231.82 | 234.00 | 230.62 | 233.99 | 11,248 | +1.23(+0.53%) |
May 08, 2015 | 236.05 | 236.05 | 230.18 | 232.77 | 18,216 | -0.21(-0.09%) |
May 07, 2015 | 232.05 | 234.59 | 230.90 | 232.98 | 17,127 | +0.62(+0.27%) |
May 06, 2015 | 231.96 | 233.17 | 228.68 | 232.36 | 33,904 | +3.27(+1.43%) |
May 05, 2015 | 230.79 | 235.56 | 227.70 | 229.09 | 26,127 | -3.85(-1.65%) |
May 04, 2015 | 232.05 | 235.01 | 218.60 | 232.94 | 32,908 | +1.51(+0.65%) |
May 01, 2015 | 231.96 | 234.91 | 227.97 | 231.43 | 18,311 | -0.95(-0.41%) |
Apr 30, 2015 | 238.06 | 241.14 | 231.11 | 232.38 | 25,215 | -8.06(-3.35%) |
Apr 29, 2015 | 241.97 | 243.52 | 238.93 | 240.44 | 19,484 | -4.06(-1.66%) |
Apr 28, 2015 | 241.05 | 244.52 | 240.75 | 244.50 | 14,336 | +3.27(+1.35%) |
Apr 27, 2015 | 246.54 | 246.54 | 239.21 | 241.24 | 14,381 | -0.53(-0.22%) |
Apr 24, 2015 | 239.14 | 243.00 | 236.45 | 241.77 | 15,179 | +0.03(+0.01%) |
Apr 23, 2015 | 246.79 | 246.79 | 240.09 | 241.74 | 13,398 | -1.10(-0.45%) |
Apr 22, 2015 | 244.38 | 244.68 | 242.20 | 242.84 | 7,089 | -2.67(-1.09%) |
Apr 21, 2015 | 237.55 | 245.60 | 237.55 | 245.51 | 27,673 | +2.36(+0.97%) |
Apr 20, 2015 | 241.84 | 243.44 | 240.86 | 243.15 | 9,000 | +2.29(+0.95%) |
Apr 17, 2015 | 244.70 | 245.40 | 238.34 | 240.86 | 30,591 | -5.28(-2.14%) |
Apr 16, 2015 | 244.15 | 248.69 | 244.15 | 246.14 | 47,109 | -0.21(-0.09%) |
Apr 15, 2015 | 247.49 | 248.37 | 243.47 | 246.35 | 46,264 | -0.35(-0.14%) |
Apr 14, 2015 | 245.30 | 251.39 | 245.02 | 246.70 | 19,548 | -0.14(-0.06%) |
Apr 13, 2015 | 248.78 | 251.39 | 245.63 | 246.84 | 31,597 | -1.09(-0.44%) |
Apr 10, 2015 | 248.88 | 248.88 | 242.72 | 247.94 | 24,707 | +0.14(+0.05%) |
Apr 09, 2015 | 248.91 | 248.97 | 244.62 | 247.80 | 14,405 | -1.00(-0.40%) |
Apr 08, 2015 | 249.43 | 249.43 | 246.12 | 248.80 | 10,629 | -0.02(-0.01%) |
Apr 07, 2015 | 249.46 | 249.46 | 248.00 | 248.82 | 15,957 | +0.14(+0.05%) |
Apr 06, 2015 | 248.65 | 250.40 | 247.64 | 248.68 | 13,127 | -1.47(-0.59%) |
Apr 02, 2015 | 251.99 | 250.15 | 250.15 | 250.15 | 11,480 | -0.27(-0.11%) |