Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 237.36 | 240.09 | 233.90 | 236.49 | 27,941 | -0.73(-0.31%) |
May 28, 2015 | 237.98 | 237.98 | 237.22 | 237.22 | 1,898 | -1.70(-0.71%) |
May 27, 2015 | 232.13 | 239.22 | 231.94 | 238.92 | 9,054 | +4.68(+2.00%) |
May 26, 2015 | 238.48 | 239.07 | 228.82 | 234.24 | 6,564 | -11.92(-4.84%) |
May 22, 2015 | 251.80 | 246.15 | 246.15 | 246.15 | 2,390 | -5.65(-2.24%) |
May 21, 2015 | 249.46 | 251.80 | 249.46 | 251.80 | 2,582 | +3.34(+1.35%) |
May 20, 2015 | 244.95 | 250.05 | 244.95 | 248.46 | 3,811 | +0.75(+0.30%) |
May 19, 2015 | 247.70 | 252.09 | 247.70 | 247.70 | 3,779 | +0.54(+0.22%) |
May 18, 2015 | 244.65 | 247.16 | 244.65 | 247.16 | 4,749 | +0.57(+0.23%) |
May 15, 2015 | 247.36 | 247.36 | 244.25 | 246.59 | 5,116 | -1.56(-0.63%) |
May 14, 2015 | 249.03 | 249.03 | 248.15 | 248.15 | 2,754 | -0.72(-0.29%) |
May 13, 2015 | 248.23 | 250.03 | 248.23 | 248.88 | 5,375 | +0.36(+0.15%) |
May 12, 2015 | 249.46 | 249.46 | 248.29 | 248.51 | 3,063 | -3.87(-1.53%) |
May 11, 2015 | 249.52 | 252.38 | 248.99 | 252.38 | 3,625 | +0.48(+0.19%) |
May 08, 2015 | 249.47 | 257.66 | 248.34 | 251.90 | 13,714 | +4.50(+1.82%) |
May 07, 2015 | 249.73 | 250.26 | 243.66 | 247.40 | 6,634 | +1.72(+0.70%) |
May 06, 2015 | 249.44 | 249.44 | 245.68 | 245.68 | 4,681 | -4.08(-1.63%) |
May 05, 2015 | 252.06 | 256.85 | 248.01 | 249.76 | 8,207 | -2.90(-1.15%) |
May 04, 2015 | 248.82 | 254.54 | 248.82 | 252.66 | 5,578 | +0.00(+0.00%) |
May 01, 2015 | 252.06 | 255.47 | 249.93 | 252.66 | 9,693 | +2.21(+0.88%) |
Apr 30, 2015 | 252.63 | 255.58 | 250.44 | 250.44 | 19,427 | -3.35(-1.32%) |
Apr 29, 2015 | 257.28 | 257.28 | 253.79 | 253.79 | 2,286 | -3.04(-1.18%) |
Apr 28, 2015 | 256.46 | 259.03 | 255.54 | 256.83 | 5,236 | -1.63(-0.63%) |
Apr 27, 2015 | 262.22 | 262.22 | 258.46 | 258.46 | 3,796 | +0.13(+0.05%) |
Apr 24, 2015 | 258.32 | 258.32 | 258.32 | 258.32 | 921 | -0.05(-0.02%) |
Apr 23, 2015 | 257.71 | 258.38 | 257.71 | 258.38 | 1,909 | -0.46(-0.18%) |
Apr 22, 2015 | 260.52 | 260.52 | 258.84 | 258.84 | 1,463 | -0.88(-0.34%) |
Apr 21, 2015 | 258.80 | 262.49 | 258.80 | 259.72 | 4,247 | +3.84(+1.50%) |
Apr 20, 2015 | 255.87 | 255.87 | 255.87 | 255.87 | 1,358 | +1.49(+0.59%) |
Apr 17, 2015 | 254.82 | 255.54 | 254.38 | 254.38 | 3,386 | -2.91(-1.13%) |
Apr 16, 2015 | 255.54 | 257.81 | 255.54 | 257.29 | 3,753 | -2.87(-1.10%) |
Apr 15, 2015 | 253.82 | 263.67 | 252.64 | 260.16 | 6,494 | +8.10(+3.21%) |
Apr 14, 2015 | 253.21 | 253.21 | 251.77 | 252.06 | 1,945 | -0.87(-0.34%) |
Apr 13, 2015 | 258.45 | 258.57 | 252.92 | 252.92 | 9,829 | -9.58(-3.65%) |
Apr 10, 2015 | 267.50 | 268.32 | 262.44 | 262.50 | 14,230 | -8.96(-3.30%) |
Apr 09, 2015 | 269.01 | 271.46 | 268.04 | 271.46 | 2,620 | -0.49(-0.18%) |
Apr 08, 2015 | 268.90 | 271.95 | 268.90 | 271.95 | 3,324 | +1.89(+0.70%) |
Apr 07, 2015 | 270.06 | 270.06 | 270.06 | 270.06 | 1,086 | +0.11(+0.04%) |
Apr 06, 2015 | 270.00 | 270.00 | 268.21 | 269.94 | 2,346 | +6.86(+2.61%) |
Apr 02, 2015 | 263.09 | 263.09 | 263.09 | 263.09 | 2,066 | -3.50(-1.31%) |
Apr 01, 2015 | 265.13 | 266.59 | 265.13 | 266.59 | 2,920 | +1.42(+0.53%) |
Mar 31, 2015 | 267.45 | 267.51 | 265.17 | 265.17 | 8,362 | -1.05(-0.39%) |
Mar 30, 2015 | 262.51 | 266.27 | 261.92 | 266.22 | 5,060 | +4.76(+1.82%) |
Mar 27, 2015 | 259.49 | 261.46 | 257.28 | 261.46 | 4,648 | +1.65(+0.64%) |
Mar 26, 2015 | 261.35 | 261.83 | 259.62 | 259.81 | 4,855 | -1.85(-0.71%) |
Mar 25, 2015 | 266.58 | 266.58 | 261.36 | 261.66 | 9,108 | -3.80(-1.43%) |
Mar 24, 2015 | 267.77 | 269.71 | 265.46 | 265.46 | 8,183 | -2.56(-0.96%) |
Mar 23, 2015 | 261.35 | 268.02 | 261.35 | 268.02 | 9,840 | +2.87(+1.08%) |
Mar 20, 2015 | 252.31 | 265.15 | 250.30 | 265.15 | 19,620 | +14.44(+5.76%) |
Mar 19, 2015 | 253.17 | 253.21 | 250.72 | 250.72 | 3,763 | -1.89(-0.75%) |
Mar 18, 2015 | 249.21 | 252.60 | 248.78 | 252.60 | 8,814 | +2.38(+0.95%) |
Mar 17, 2015 | 241.92 | 250.22 | 241.92 | 250.22 | 5,451 | +2.89(+1.17%) |
Mar 16, 2015 | 242.57 | 247.34 | 238.98 | 247.34 | 22,693 | +5.15(+2.12%) |
Mar 13, 2015 | 246.83 | 246.83 | 241.53 | 242.19 | 3,633 | -1.79(-0.73%) |
Mar 12, 2015 | 242.76 | 245.22 | 241.31 | 243.98 | 12,622 | -0.45(-0.18%) |
Mar 11, 2015 | 244.43 | 244.43 | 244.43 | 244.43 | 3,409 | +1.96(+0.81%) |
Mar 10, 2015 | 242.46 | 242.47 | 242.46 | 242.47 | 3,156 | -6.28(-2.52%) |
Mar 09, 2015 | 247.99 | 248.75 | 247.99 | 248.75 | 1,869 | +3.63(+1.48%) |
Mar 06, 2015 | 252.64 | 252.75 | 245.12 | 245.12 | 7,873 | -7.56(-2.99%) |
Mar 05, 2015 | 254.74 | 255.90 | 252.67 | 252.67 | 3,180 | -0.60(-0.24%) |
Mar 04, 2015 | 257.43 | 257.43 | 253.28 | 253.28 | 2,391 | -3.05(-1.19%) |
Mar 03, 2015 | 256.41 | 259.02 | 258.88 | 256.33 | 5,520 | -2.55(-0.99%) |