Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 343.21 | 344.70 | 336.10 | 338.27 | 6,241 | -6.40(-1.86%) |
May 28, 2015 | 343.78 | 345.64 | 343.53 | 344.67 | 4,446 | -0.92(-0.27%) |
May 27, 2015 | 344.65 | 347.04 | 343.79 | 345.59 | 4,735 | +4.38(+1.28%) |
May 26, 2015 | 345.16 | 345.59 | 333.89 | 341.21 | 6,499 | -1.68(-0.49%) |
May 22, 2015 | 341.99 | 342.89 | 342.89 | 342.89 | 15,404 | -0.12(-0.03%) |
May 21, 2015 | 330.56 | 343.71 | 330.56 | 343.01 | 32,189 | +9.80(+2.94%) |
May 20, 2015 | 316.81 | 335.57 | 315.87 | 333.21 | 31,677 | +16.59(+5.24%) |
May 19, 2015 | 314.00 | 318.53 | 312.03 | 316.62 | 12,695 | +3.69(+1.18%) |
May 18, 2015 | 310.43 | 317.61 | 310.43 | 312.92 | 10,724 | +1.33(+0.43%) |
May 15, 2015 | 311.21 | 314.10 | 309.14 | 311.59 | 10,348 | +1.01(+0.33%) |
May 14, 2015 | 305.71 | 310.58 | 305.71 | 310.58 | 4,304 | +3.16(+1.03%) |
May 13, 2015 | 304.81 | 307.42 | 304.81 | 307.42 | 3,447 | +0.25(+0.08%) |
May 12, 2015 | 302.47 | 309.23 | 301.47 | 307.17 | 15,125 | +1.37(+0.45%) |
May 11, 2015 | 300.03 | 307.70 | 300.03 | 305.80 | 16,533 | +7.12(+2.38%) |
May 08, 2015 | 298.68 | 298.68 | 298.68 | 298.68 | 991 | +3.61(+1.22%) |
May 07, 2015 | 295.07 | 295.07 | 295.07 | 295.07 | 2,159 | -0.15(-0.05%) |
May 06, 2015 | 299.58 | 299.58 | 293.26 | 295.22 | 22,289 | -3.67(-1.23%) |
May 05, 2015 | 297.77 | 299.58 | 288.77 | 298.89 | 9,271 | +2.92(+0.99%) |
May 04, 2015 | 288.75 | 295.97 | 288.75 | 295.97 | 5,585 | +1.08(+0.37%) |
May 01, 2015 | 290.19 | 296.56 | 290.19 | 294.89 | 10,239 | +1.76(+0.60%) |
Apr 30, 2015 | 296.05 | 297.23 | 293.13 | 293.13 | 12,464 | -5.93(-1.98%) |
Apr 29, 2015 | 298.68 | 299.58 | 293.36 | 299.06 | 9,065 | +4.71(+1.60%) |
Apr 28, 2015 | 293.29 | 298.16 | 293.29 | 294.35 | 2,740 | -0.54(-0.18%) |
Apr 27, 2015 | 306.80 | 306.80 | 293.32 | 294.89 | 7,726 | -0.98(-0.33%) |
Apr 24, 2015 | 296.80 | 299.56 | 292.37 | 295.87 | 30,284 | +0.89(+0.30%) |
Apr 23, 2015 | 293.80 | 297.10 | 293.80 | 294.98 | 4,120 | -1.38(-0.47%) |
Apr 22, 2015 | 285.37 | 299.13 | 285.37 | 296.36 | 2,238 | -5.24(-1.74%) |
Apr 21, 2015 | 303.29 | 310.98 | 299.58 | 301.60 | 38,893 | -3.03(-1.00%) |
Apr 20, 2015 | 293.71 | 307.37 | 293.71 | 304.63 | 41,710 | +4.78(+1.60%) |
Apr 17, 2015 | 302.84 | 303.49 | 297.77 | 299.85 | 34,346 | -6.68(-2.18%) |
Apr 16, 2015 | 297.23 | 314.08 | 295.06 | 306.53 | 29,626 | +6.95(+2.32%) |
Apr 15, 2015 | 288.75 | 299.58 | 288.30 | 299.58 | 21,077 | +10.69(+3.70%) |
Apr 14, 2015 | 294.60 | 294.60 | 287.88 | 288.89 | 19,929 | -5.86(-1.99%) |
Apr 13, 2015 | 300.68 | 300.68 | 292.31 | 294.75 | 13,458 | -6.63(-2.20%) |
Apr 10, 2015 | 304.69 | 304.69 | 300.83 | 301.38 | 2,667 | -1.26(-0.42%) |
Apr 09, 2015 | 311.01 | 311.01 | 301.87 | 302.65 | 4,825 | -4.38(-1.43%) |
Apr 08, 2015 | 304.98 | 315.72 | 302.83 | 307.02 | 3,122 | +2.13(+0.70%) |
Apr 07, 2015 | 309.00 | 315.78 | 304.89 | 304.89 | 7,560 | -8.56(-2.73%) |
Apr 06, 2015 | 313.85 | 313.85 | 309.91 | 313.46 | 1,670 | +8.47(+2.78%) |
Apr 02, 2015 | 310.68 | 304.98 | 304.98 | 304.98 | 9,863 | -6.31(-2.03%) |
Apr 01, 2015 | 308.64 | 319.93 | 308.64 | 311.29 | 4,488 | -0.48(-0.15%) |
Mar 31, 2015 | 299.87 | 313.11 | 299.14 | 311.77 | 9,951 | +9.04(+2.99%) |
Mar 30, 2015 | 320.89 | 320.89 | 296.76 | 302.73 | 4,594 | -4.56(-1.48%) |
Mar 27, 2015 | 299.75 | 308.16 | 299.75 | 307.29 | 6,733 | +3.93(+1.29%) |
Mar 26, 2015 | 301.38 | 303.91 | 301.17 | 303.36 | 4,202 | +2.55(+0.85%) |
Mar 25, 2015 | 309.07 | 309.07 | 295.97 | 300.81 | 5,681 | -10.14(-3.26%) |
Mar 24, 2015 | 303.77 | 311.99 | 303.77 | 310.95 | 13,526 | +4.50(+1.47%) |
Mar 23, 2015 | 303.19 | 310.11 | 302.28 | 306.44 | 19,539 | +1.52(+0.50%) |
Mar 20, 2015 | 301.03 | 305.21 | 297.77 | 304.92 | 19,969 | +7.50(+2.52%) |
Mar 19, 2015 | 297.77 | 301.99 | 294.57 | 297.42 | 10,827 | +0.72(+0.24%) |
Mar 18, 2015 | 295.97 | 300.37 | 294.44 | 296.70 | 14,994 | -3.83(-1.27%) |
Mar 17, 2015 | 302.51 | 302.51 | 300.53 | 300.53 | 2,910 | -2.17(-0.72%) |
Mar 16, 2015 | 297.92 | 302.69 | 295.25 | 302.69 | 3,975 | +4.79(+1.61%) |
Mar 13, 2015 | 300.93 | 300.93 | 293.31 | 297.90 | 5,277 | -1.24(-0.41%) |
Mar 12, 2015 | 296.54 | 299.14 | 296.27 | 299.14 | 4,205 | +5.50(+1.87%) |
Mar 11, 2015 | 292.61 | 298.00 | 292.61 | 293.64 | 4,147 | +0.99(+0.34%) |
Mar 10, 2015 | 292.60 | 294.59 | 292.60 | 292.64 | 2,421 | -3.56(-1.20%) |
Mar 09, 2015 | 290.98 | 297.11 | 290.89 | 296.20 | 14,929 | +5.60(+1.93%) |
Mar 06, 2015 | 288.10 | 294.40 | 288.10 | 290.60 | 19,818 | +1.24(+0.43%) |
Mar 05, 2015 | 289.03 | 300.48 | 289.03 | 289.36 | 5,461 | -0.93(-0.32%) |
Mar 04, 2015 | 293.95 | 293.95 | 290.29 | 290.29 | 1,238 | -2.31(-0.79%) |
Mar 03, 2015 | 295.30 | 300.70 | 292.16 | 292.60 | 6,815 | -3.41(-1.15%) |