Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 236.51 | 238.79 | 230.00 | 230.42 | 63,608 | -6.60(-2.78%) |
May 28, 2015 | 237.30 | 239.96 | 232.47 | 237.02 | 37,763 | +0.12(+0.05%) |
May 27, 2015 | 232.21 | 237.32 | 232.21 | 236.90 | 29,656 | +4.60(+1.98%) |
May 26, 2015 | 233.17 | 233.34 | 228.30 | 232.30 | 48,203 | -2.80(-1.19%) |
May 22, 2015 | 233.14 | 235.10 | 235.10 | 235.10 | 36,400 | +0.19(+0.08%) |
May 21, 2015 | 233.41 | 238.16 | 232.00 | 234.91 | 35,580 | +0.19(+0.08%) |
May 20, 2015 | 228.70 | 235.45 | 226.22 | 234.72 | 58,789 | +5.71(+2.49%) |
May 19, 2015 | 230.70 | 232.11 | 228.04 | 229.01 | 47,422 | -0.49(-0.21%) |
May 18, 2015 | 230.98 | 232.25 | 226.99 | 229.50 | 50,720 | -0.74(-0.32%) |
May 15, 2015 | 233.99 | 236.55 | 229.07 | 230.24 | 41,603 | -3.27(-1.40%) |
May 14, 2015 | 232.60 | 234.12 | 228.09 | 233.51 | 25,190 | +1.90(+0.82%) |
May 13, 2015 | 232.88 | 233.03 | 228.25 | 231.61 | 54,302 | +0.08(+0.03%) |
May 12, 2015 | 229.50 | 232.96 | 226.94 | 231.53 | 39,369 | +3.25(+1.42%) |
May 11, 2015 | 229.63 | 229.63 | 227.37 | 228.28 | 46,388 | -0.55(-0.24%) |
May 08, 2015 | 229.81 | 232.26 | 227.85 | 228.83 | 78,832 | +1.02(+0.45%) |
May 07, 2015 | 226.85 | 230.05 | 226.53 | 227.81 | 49,807 | +0.21(+0.09%) |
May 06, 2015 | 228.62 | 230.44 | 224.78 | 227.60 | 41,532 | +0.36(+0.16%) |
May 05, 2015 | 227.31 | 231.74 | 224.45 | 227.24 | 59,759 | -0.77(-0.34%) |
May 04, 2015 | 230.49 | 233.60 | 228.01 | 228.01 | 29,687 | -2.99(-1.29%) |
May 01, 2015 | 236.49 | 238.98 | 228.06 | 231.00 | 62,786 | -5.20(-2.20%) |
Apr 30, 2015 | 218.93 | 241.99 | 218.13 | 236.20 | 102,388 | +19.56(+9.03%) |
Apr 29, 2015 | 214.90 | 218.61 | 212.05 | 216.64 | 77,546 | +1.63(+0.76%) |
Apr 28, 2015 | 216.45 | 217.00 | 214.00 | 215.01 | 62,716 | -1.44(-0.67%) |
Apr 27, 2015 | 215.63 | 220.28 | 214.85 | 216.45 | 79,151 | +0.07(+0.03%) |
Apr 24, 2015 | 211.96 | 217.02 | 207.55 | 216.38 | 48,905 | +5.39(+2.55%) |
Apr 23, 2015 | 210.28 | 212.00 | 209.75 | 210.99 | 43,235 | -0.51(-0.24%) |
Apr 22, 2015 | 207.08 | 212.20 | 206.50 | 211.50 | 64,124 | +5.39(+2.62%) |
Apr 21, 2015 | 198.37 | 206.85 | 198.29 | 206.11 | 50,420 | +7.34(+3.69%) |
Apr 20, 2015 | 198.51 | 200.08 | 198.10 | 198.77 | 31,470 | +1.55(+0.79%) |
Apr 17, 2015 | 201.43 | 201.67 | 197.18 | 197.22 | 20,977 | -5.56(-2.74%) |
Apr 16, 2015 | 201.63 | 203.50 | 201.63 | 202.78 | 31,642 | +0.36(+0.18%) |
Apr 15, 2015 | 203.37 | 203.37 | 200.54 | 202.42 | 45,262 | +1.56(+0.78%) |
Apr 14, 2015 | 198.22 | 201.16 | 197.84 | 200.86 | 32,378 | +4.06(+2.06%) |
Apr 13, 2015 | 201.21 | 203.18 | 196.15 | 196.80 | 28,674 | -3.65(-1.82%) |
Apr 10, 2015 | 200.98 | 202.06 | 199.86 | 200.45 | 39,845 | +0.94(+0.47%) |
Apr 09, 2015 | 201.16 | 201.16 | 195.13 | 199.51 | 45,058 | -2.74(-1.35%) |
Apr 08, 2015 | 196.00 | 203.59 | 195.01 | 202.25 | 71,745 | +6.14(+3.13%) |
Apr 07, 2015 | 198.70 | 199.50 | 195.81 | 196.11 | 38,907 | -1.81(-0.91%) |
Apr 06, 2015 | 198.00 | 199.70 | 196.53 | 197.92 | 36,933 | -0.66(-0.33%) |
Apr 02, 2015 | 194.30 | 198.58 | 198.58 | 198.58 | 78,500 | +3.38(+1.73%) |
Apr 01, 2015 | 193.60 | 195.81 | 191.25 | 195.20 | 36,213 | +0.20(+0.10%) |
Mar 31, 2015 | 194.61 | 197.71 | 192.76 | 195.00 | 40,230 | +0.59(+0.30%) |
Mar 30, 2015 | 195.33 | 195.57 | 193.60 | 194.41 | 19,081 | +2.12(+1.10%) |
Mar 27, 2015 | 192.37 | 193.79 | 190.85 | 192.29 | 30,775 | -0.77(-0.40%) |
Mar 26, 2015 | 189.00 | 193.79 | 189.00 | 193.06 | 28,233 | +3.83(+2.02%) |
Mar 25, 2015 | 193.05 | 194.65 | 189.08 | 189.23 | 42,110 | -4.16(-2.15%) |
Mar 24, 2015 | 194.60 | 196.43 | 192.40 | 193.39 | 39,489 | -2.19(-1.12%) |
Mar 23, 2015 | 201.75 | 204.49 | 194.64 | 195.58 | 87,714 | -6.17(-3.06%) |
Mar 20, 2015 | 205.00 | 209.99 | 201.24 | 201.75 | 266,196 | -2.19(-1.07%) |
Mar 19, 2015 | 208.39 | 208.39 | 202.47 | 203.94 | 84,275 | -2.47(-1.20%) |
Mar 18, 2015 | 197.37 | 207.59 | 196.28 | 206.41 | 102,611 | +9.28(+4.71%) |
Mar 17, 2015 | 195.97 | 197.27 | 194.65 | 197.13 | 44,286 | +1.37(+0.70%) |
Mar 16, 2015 | 190.48 | 197.80 | 189.10 | 195.76 | 97,293 | +7.70(+4.09%) |
Mar 13, 2015 | 193.29 | 194.70 | 186.93 | 188.06 | 68,952 | -4.80(-2.49%) |
Mar 12, 2015 | 190.80 | 193.50 | 189.74 | 192.86 | 92,420 | +3.60(+1.90%) |
Mar 11, 2015 | 191.09 | 191.09 | 186.11 | 189.26 | 74,711 | -0.06(-0.03%) |
Mar 10, 2015 | 185.64 | 192.10 | 178.30 | 189.32 | 56,331 | +2.18(+1.16%) |
Mar 09, 2015 | 182.64 | 189.12 | 182.52 | 187.14 | 122,549 | +4.97(+2.73%) |
Mar 06, 2015 | 184.02 | 185.84 | 180.89 | 182.17 | 71,510 | -1.84(-1.00%) |
Mar 05, 2015 | 187.78 | 187.78 | 183.32 | 184.01 | 79,085 | -0.65(-0.35%) |
Mar 04, 2015 | 183.00 | 187.15 | 182.81 | 184.66 | 61,039 | +0.64(+0.35%) |
Mar 03, 2015 | 184.22 | 184.41 | 181.62 | 184.02 | 37,222 | -1.38(-0.74%) |