Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 255.56 | 258.21 | 253.35 | 255.06 | 24,222 | +1.35(+0.53%) |
Jun 29, 2015 | 253.29 | 257.68 | 253.29 | 253.72 | 59,478 | -1.46(-0.57%) |
Jun 26, 2015 | 253.94 | 256.95 | 252.75 | 255.18 | 346,017 | +2.16(+0.85%) |
Jun 25, 2015 | 251.05 | 254.14 | 249.98 | 253.02 | 39,290 | +3.13(+1.25%) |
Jun 24, 2015 | 250.50 | 254.53 | 248.97 | 249.88 | 46,596 | -1.05(-0.42%) |
Jun 23, 2015 | 246.29 | 251.19 | 244.36 | 250.93 | 44,816 | +5.68(+2.32%) |
Jun 22, 2015 | 240.68 | 246.08 | 240.68 | 245.25 | 33,375 | +5.62(+2.35%) |
Jun 19, 2015 | 236.03 | 240.62 | 233.66 | 239.62 | 84,294 | +7.61(+3.28%) |
Jun 18, 2015 | 230.47 | 235.69 | 227.87 | 232.01 | 41,559 | +0.91(+0.39%) |
Jun 17, 2015 | 239.97 | 239.97 | 230.65 | 231.10 | 25,032 | -8.89(-3.71%) |
Jun 16, 2015 | 235.97 | 240.73 | 234.02 | 239.99 | 27,895 | +4.17(+1.77%) |
Jun 15, 2015 | 236.88 | 241.27 | 234.43 | 235.82 | 36,785 | -4.53(-1.88%) |
Jun 12, 2015 | 240.30 | 242.09 | 238.61 | 240.35 | 14,427 | -1.34(-0.55%) |
Jun 11, 2015 | 241.94 | 244.31 | 239.97 | 241.69 | 15,584 | +1.02(+0.42%) |
Jun 10, 2015 | 237.28 | 243.09 | 234.91 | 240.67 | 39,219 | +4.22(+1.79%) |
Jun 09, 2015 | 234.44 | 237.11 | 232.28 | 236.45 | 15,605 | +2.52(+1.08%) |
Jun 08, 2015 | 234.65 | 237.27 | 233.68 | 233.93 | 13,961 | -2.37(-1.00%) |
Jun 05, 2015 | 234.80 | 237.45 | 233.42 | 236.31 | 11,857 | +2.25(+0.96%) |
Jun 04, 2015 | 235.38 | 236.31 | 233.90 | 234.06 | 10,464 | -2.85(-1.20%) |
Jun 03, 2015 | 234.97 | 238.32 | 232.59 | 236.91 | 31,841 | +3.38(+1.45%) |
Jun 02, 2015 | 234.36 | 234.36 | 230.62 | 233.53 | 14,869 | +1.53(+0.66%) |
Jun 01, 2015 | 235.44 | 236.91 | 231.33 | 232.00 | 25,516 | -1.51(-0.65%) |
May 29, 2015 | 235.35 | 235.68 | 232.05 | 233.51 | 12,801 | -2.62(-1.11%) |
May 28, 2015 | 236.81 | 238.67 | 235.09 | 236.12 | 13,775 | -1.31(-0.55%) |
May 27, 2015 | 234.99 | 238.46 | 234.15 | 237.43 | 17,371 | +1.85(+0.79%) |
May 26, 2015 | 236.29 | 236.62 | 233.36 | 235.58 | 20,543 | -1.00(-0.42%) |
May 22, 2015 | 238.43 | 236.58 | 236.58 | 236.58 | 13,939 | -2.93(-1.23%) |
May 21, 2015 | 242.12 | 244.97 | 237.47 | 239.51 | 13,258 | -4.04(-1.66%) |
May 20, 2015 | 243.20 | 243.20 | 240.37 | 243.55 | 11,698 | -0.33(-0.13%) |
May 19, 2015 | 241.93 | 241.93 | 240.43 | 243.88 | 26,854 | +3.59(+1.50%) |
May 18, 2015 | 240.91 | 240.91 | 236.31 | 240.28 | 17,728 | +4.97(+2.11%) |
May 15, 2015 | 237.57 | 239.45 | 233.33 | 235.32 | 14,091 | -2.00(-0.84%) |
May 14, 2015 | 236.80 | 242.77 | 235.35 | 237.31 | 17,911 | +0.12(+0.05%) |
May 13, 2015 | 234.17 | 237.28 | 231.54 | 237.20 | 22,761 | +4.59(+1.97%) |
May 12, 2015 | 233.55 | 233.55 | 231.53 | 232.60 | 18,531 | -1.78(-0.76%) |
May 11, 2015 | 232.21 | 234.40 | 231.01 | 234.39 | 11,229 | +1.23(+0.53%) |
May 08, 2015 | 236.45 | 236.45 | 230.56 | 233.16 | 18,185 | -0.21(-0.09%) |
May 07, 2015 | 232.44 | 234.99 | 231.29 | 233.37 | 17,098 | +0.62(+0.27%) |
May 06, 2015 | 232.35 | 233.56 | 229.06 | 232.75 | 33,848 | +3.27(+1.43%) |
May 05, 2015 | 231.18 | 235.96 | 228.08 | 229.48 | 26,083 | -3.85(-1.65%) |
May 04, 2015 | 232.44 | 235.41 | 218.97 | 233.33 | 32,853 | +1.51(+0.65%) |
May 01, 2015 | 232.35 | 235.31 | 228.35 | 231.82 | 18,280 | -0.95(-0.41%) |
Apr 30, 2015 | 238.46 | 241.54 | 231.50 | 232.77 | 25,172 | -8.08(-3.35%) |
Apr 29, 2015 | 242.38 | 243.93 | 239.33 | 240.85 | 19,451 | -4.07(-1.66%) |
Apr 28, 2015 | 241.46 | 244.93 | 241.16 | 244.91 | 14,312 | +3.27(+1.35%) |
Apr 27, 2015 | 246.96 | 246.96 | 239.61 | 241.64 | 14,357 | -0.53(-0.22%) |
Apr 24, 2015 | 239.54 | 243.40 | 236.85 | 242.17 | 15,154 | +0.03(+0.01%) |
Apr 23, 2015 | 247.20 | 247.20 | 240.49 | 242.15 | 13,376 | -1.10(-0.45%) |
Apr 22, 2015 | 244.79 | 245.09 | 242.61 | 243.25 | 7,077 | -2.67(-1.09%) |
Apr 21, 2015 | 237.95 | 246.01 | 237.95 | 245.92 | 27,627 | +2.36(+0.97%) |
Apr 20, 2015 | 242.24 | 243.85 | 241.26 | 243.56 | 8,985 | +2.30(+0.95%) |
Apr 17, 2015 | 245.11 | 245.81 | 238.74 | 241.26 | 30,539 | -5.29(-2.14%) |
Apr 16, 2015 | 244.56 | 249.11 | 244.56 | 246.55 | 47,030 | -0.21(-0.09%) |
Apr 15, 2015 | 247.91 | 248.78 | 243.88 | 246.76 | 46,186 | -0.35(-0.14%) |
Apr 14, 2015 | 245.71 | 251.81 | 245.44 | 247.11 | 19,515 | -0.15(-0.06%) |
Apr 13, 2015 | 249.19 | 251.81 | 246.04 | 247.26 | 31,544 | -1.09(-0.44%) |
Apr 10, 2015 | 249.29 | 249.29 | 243.12 | 248.35 | 24,665 | +0.14(+0.05%) |
Apr 09, 2015 | 249.33 | 249.39 | 245.03 | 248.22 | 14,380 | -1.00(-0.40%) |
Apr 08, 2015 | 249.84 | 249.84 | 246.53 | 249.22 | 10,611 | -0.02(-0.01%) |
Apr 07, 2015 | 249.87 | 249.87 | 248.42 | 249.23 | 15,930 | +0.14(+0.05%) |
Apr 06, 2015 | 249.07 | 250.82 | 248.05 | 249.10 | 13,105 | -1.47(-0.59%) |
Apr 02, 2015 | 252.41 | 250.57 | 250.57 | 250.57 | 11,461 | -0.27(-0.11%) |