Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 228.65 | 229.17 | 225.00 | 225.98 | 814,512 | -0.45(-0.20%) |
Jun 29, 2015 | 231.08 | 231.13 | 226.27 | 226.43 | 568,469 | -5.98(-2.57%) |
Jun 26, 2015 | 232.93 | 233.84 | 231.50 | 232.41 | 635,114 | +0.64(+0.28%) |
Jun 25, 2015 | 230.96 | 233.45 | 230.61 | 231.77 | 512,550 | +1.58(+0.69%) |
Jun 24, 2015 | 230.83 | 231.80 | 229.84 | 230.19 | 422,044 | -1.57(-0.68%) |
Jun 23, 2015 | 230.95 | 232.24 | 230.29 | 231.76 | 388,764 | +1.12(+0.49%) |
Jun 22, 2015 | 230.57 | 230.96 | 229.34 | 230.64 | 426,432 | +1.19(+0.52%) |
Jun 19, 2015 | 229.43 | 231.38 | 228.03 | 229.45 | 969,501 | +0.09(+0.04%) |
Jun 18, 2015 | 226.52 | 229.98 | 226.52 | 229.36 | 583,172 | +3.14(+1.39%) |
Jun 17, 2015 | 227.09 | 227.74 | 224.08 | 226.22 | 376,701 | +0.36(+0.16%) |
Jun 16, 2015 | 223.56 | 226.46 | 223.24 | 225.86 | 378,230 | +2.54(+1.14%) |
Jun 15, 2015 | 223.80 | 224.52 | 222.18 | 223.32 | 511,505 | -2.13(-0.94%) |
Jun 12, 2015 | 225.10 | 226.33 | 224.79 | 225.45 | 411,532 | -0.58(-0.26%) |
Jun 11, 2015 | 226.47 | 227.67 | 225.57 | 226.03 | 410,758 | +0.35(+0.16%) |
Jun 10, 2015 | 223.53 | 226.21 | 222.93 | 225.68 | 389,849 | +2.75(+1.23%) |
Jun 09, 2015 | 221.41 | 223.95 | 220.78 | 222.93 | 327,794 | +1.09(+0.49%) |
Jun 08, 2015 | 221.61 | 223.14 | 221.61 | 221.84 | 425,804 | -0.25(-0.11%) |
Jun 05, 2015 | 221.61 | 223.11 | 221.02 | 222.09 | 349,690 | -0.03(-0.01%) |
Jun 04, 2015 | 223.11 | 224.86 | 221.87 | 222.12 | 433,607 | -2.10(-0.94%) |
Jun 03, 2015 | 223.78 | 225.00 | 222.90 | 224.22 | 336,903 | +1.32(+0.59%) |
Jun 02, 2015 | 221.14 | 223.79 | 221.14 | 222.90 | 577,978 | +0.41(+0.18%) |
Jun 01, 2015 | 220.80 | 223.18 | 218.82 | 222.49 | 568,537 | +2.96(+1.35%) |
May 29, 2015 | 221.68 | 222.92 | 219.27 | 219.53 | 821,940 | -3.14(-1.41%) |
May 28, 2015 | 222.72 | 223.59 | 221.26 | 222.67 | 438,622 | +0.13(+0.06%) |
May 27, 2015 | 223.25 | 223.85 | 222.48 | 222.54 | 360,434 | -0.29(-0.13%) |
May 26, 2015 | 224.23 | 225.87 | 222.46 | 222.83 | 562,938 | -1.57(-0.70%) |
May 22, 2015 | 224.37 | 224.40 | 224.40 | 224.40 | 356,300 | -0.54(-0.24%) |
May 21, 2015 | 220.98 | 225.46 | 220.98 | 224.94 | 465,442 | +2.61(+1.17%) |
May 20, 2015 | 224.54 | 224.98 | 222.11 | 222.33 | 339,988 | -1.60(-0.71%) |
May 19, 2015 | 224.60 | 225.93 | 223.62 | 223.93 | 395,113 | -0.34(-0.15%) |
May 18, 2015 | 223.05 | 225.00 | 222.81 | 224.27 | 440,871 | +1.22(+0.55%) |
May 15, 2015 | 222.78 | 223.45 | 221.78 | 223.05 | 485,683 | +0.77(+0.35%) |
May 14, 2015 | 221.23 | 222.62 | 218.86 | 222.28 | 456,622 | +2.70(+1.23%) |
May 13, 2015 | 220.01 | 222.02 | 218.60 | 219.58 | 507,225 | -0.61(-0.28%) |
May 12, 2015 | 219.35 | 221.31 | 218.58 | 220.19 | 501,726 | -0.28(-0.13%) |
May 11, 2015 | 220.81 | 222.61 | 220.04 | 220.48 | 634,532 | -0.61(-0.28%) |
May 08, 2015 | 221.03 | 223.86 | 220.39 | 221.09 | 586,685 | +1.71(+0.78%) |
May 07, 2015 | 217.88 | 220.66 | 217.84 | 219.38 | 584,488 | +2.00(+0.92%) |
May 06, 2015 | 220.26 | 220.60 | 216.41 | 217.38 | 671,424 | -2.14(-0.97%) |
May 05, 2015 | 221.82 | 223.10 | 218.76 | 219.52 | 576,434 | -3.27(-1.47%) |
May 04, 2015 | 221.85 | 223.51 | 220.61 | 222.79 | 407,854 | +0.75(+0.34%) |
May 01, 2015 | 219.00 | 222.48 | 218.21 | 222.04 | 691,948 | +4.21(+1.93%) |
Apr 30, 2015 | 220.87 | 222.86 | 216.72 | 217.83 | 657,049 | -3.13(-1.42%) |
Apr 29, 2015 | 225.46 | 225.80 | 220.57 | 220.96 | 687,614 | -5.30(-2.34%) |
Apr 28, 2015 | 225.20 | 226.56 | 223.55 | 226.26 | 709,550 | +1.13(+0.50%) |
Apr 27, 2015 | 230.00 | 230.00 | 224.82 | 225.13 | 498,525 | -4.22(-1.84%) |
Apr 24, 2015 | 228.05 | 229.80 | 227.09 | 229.35 | 747,589 | +1.04(+0.46%) |
Apr 23, 2015 | 225.00 | 230.77 | 224.00 | 228.31 | 1,374,785 | +11.64(+5.37%) |
Apr 22, 2015 | 217.07 | 217.36 | 214.19 | 216.67 | 770,273 | -0.40(-0.18%) |
Apr 21, 2015 | 218.72 | 219.64 | 216.13 | 217.07 | 475,866 | -0.08(-0.04%) |
Apr 20, 2015 | 215.66 | 218.11 | 214.34 | 217.15 | 566,244 | +3.10(+1.45%) |
Apr 17, 2015 | 214.25 | 215.69 | 212.15 | 214.05 | 495,476 | -1.36(-0.63%) |
Apr 16, 2015 | 216.06 | 216.57 | 214.50 | 215.41 | 599,373 | -0.50(-0.23%) |
Apr 15, 2015 | 217.25 | 218.38 | 215.53 | 215.91 | 504,662 | -1.13(-0.52%) |
Apr 14, 2015 | 218.35 | 219.13 | 216.92 | 217.04 | 396,699 | -1.18(-0.54%) |
Apr 13, 2015 | 220.39 | 220.69 | 217.95 | 218.22 | 516,045 | -1.79(-0.82%) |
Apr 10, 2015 | 219.29 | 220.52 | 218.07 | 220.01 | 363,803 | +1.49(+0.68%) |
Apr 09, 2015 | 217.28 | 222.94 | 216.47 | 218.52 | 461,963 | +0.42(+0.19%) |
Apr 08, 2015 | 216.54 | 218.14 | 215.10 | 218.10 | 589,197 | +1.97(+0.91%) |
Apr 07, 2015 | 216.47 | 217.77 | 215.59 | 216.12 | 351,245 | -0.07(-0.03%) |
Apr 06, 2015 | 213.28 | 218.30 | 212.81 | 216.20 | 569,246 | +0.62(+0.29%) |
Apr 02, 2015 | 215.34 | 215.58 | 215.58 | 215.58 | 480,100 | +0.28(+0.13%) |