Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 313.70 | 314.18 | 306.35 | 306.81 | 2,460,946 | -6.27(-2.00%) |
May 28, 2015 | 308.46 | 315.00 | 308.41 | 313.08 | 3,943,827 | +6.29(+2.05%) |
May 27, 2015 | 300.22 | 307.03 | 299.87 | 306.79 | 2,983,579 | +6.72(+2.24%) |
May 26, 2015 | 301.00 | 302.41 | 299.17 | 300.07 | 2,022,971 | -1.28(-0.42%) |
May 22, 2015 | 301.35 | 301.35 | 301.35 | 0 | +0.13(+0.04%) | |
May 21, 2015 | 298.16 | 301.77 | 296.16 | 301.22 | 2,214,842 | +3.72(+1.25%) |
May 20, 2015 | 299.45 | 299.58 | 297.03 | 297.50 | 1,832,054 | -0.93(-0.31%) |
May 19, 2015 | 295.41 | 299.88 | 294.81 | 298.43 | 2,446,756 | +2.67(+0.90%) |
May 18, 2015 | 297.18 | 297.49 | 295.00 | 295.76 | 1,851,180 | -0.84(-0.28%) |
May 15, 2015 | 297.46 | 298.98 | 295.79 | 296.60 | 1,556,431 | -0.86(-0.29%) |
May 14, 2015 | 298.15 | 298.31 | 294.81 | 297.46 | 1,515,552 | +1.77(+0.60%) |
May 13, 2015 | 298.18 | 299.44 | 294.79 | 295.69 | 1,617,703 | -1.10(-0.37%) |
May 12, 2015 | 300.00 | 301.41 | 296.16 | 296.79 | 2,423,027 | -4.95(-1.64%) |
May 11, 2015 | 305.77 | 305.77 | 300.39 | 301.74 | 4,247,054 | +8.92(+3.05%) |
May 08, 2015 | 291.88 | 295.90 | 290.12 | 292.82 | 2,816,585 | +5.52(+1.92%) |
May 07, 2015 | 284.00 | 290.83 | 283.51 | 287.30 | 2,389,858 | +3.99(+1.41%) |
May 06, 2015 | 287.05 | 287.05 | 279.74 | 283.31 | 2,439,627 | -2.44(-0.85%) |
May 05, 2015 | 290.45 | 290.99 | 285.00 | 285.75 | 1,901,575 | -4.06(-1.40%) |
May 04, 2015 | 290.19 | 292.49 | 289.09 | 289.81 | 1,733,400 | +0.07(+0.02%) |
May 01, 2015 | 285.17 | 290.01 | 284.68 | 289.74 | 2,628,461 | +6.88(+2.43%) |
Apr 30, 2015 | 287.27 | 289.60 | 280.14 | 282.86 | 2,818,760 | -5.37(-1.86%) |
Apr 29, 2015 | 286.35 | 289.82 | 285.00 | 288.23 | 2,192,753 | +0.13(+0.05%) |
Apr 28, 2015 | 281.90 | 290.16 | 280.06 | 288.10 | 3,282,219 | +2.91(+1.02%) |
Apr 27, 2015 | 296.95 | 296.98 | 284.88 | 285.19 | 3,989,356 | -10.22(-3.46%) |
Apr 24, 2015 | 298.34 | 298.76 | 295.22 | 295.41 | 1,983,512 | -2.95(-0.99%) |
Apr 23, 2015 | 294.16 | 299.21 | 294.12 | 298.36 | 2,218,057 | +3.14(+1.06%) |
Apr 22, 2015 | 294.62 | 296.03 | 291.99 | 295.22 | 2,127,705 | +0.69(+0.23%) |
Apr 21, 2015 | 296.89 | 299.52 | 294.10 | 294.53 | 2,376,617 | -0.84(-0.28%) |
Apr 20, 2015 | 297.77 | 298.66 | 293.70 | 295.37 | 2,627,188 | -1.68(-0.57%) |
Apr 17, 2015 | 294.30 | 297.05 | 291.74 | 297.05 | 2,839,567 | +0.60(+0.20%) |
Apr 16, 2015 | 297.50 | 298.92 | 295.16 | 296.45 | 2,297,185 | -2.47(-0.83%) |
Apr 15, 2015 | 299.33 | 301.76 | 298.00 | 298.92 | 2,260,776 | +0.76(+0.25%) |
Apr 14, 2015 | 294.40 | 298.78 | 293.58 | 298.16 | 3,214,875 | +4.10(+1.39%) |
Apr 13, 2015 | 294.65 | 297.53 | 294.06 | 294.06 | 3,192,058 | -0.73(-0.25%) |
Apr 10, 2015 | 293.48 | 295.31 | 289.48 | 294.79 | 3,183,472 | +2.52(+0.86%) |
Apr 09, 2015 | 295.93 | 297.86 | 291.72 | 292.27 | 3,064,778 | -2.51(-0.85%) |
Apr 08, 2015 | 296.68 | 300.51 | 291.85 | 294.78 | 5,173,190 | -0.78(-0.26%) |
Apr 07, 2015 | 298.40 | 299.81 | 295.26 | 295.56 | 2,026,741 | -2.28(-0.77%) |
Apr 06, 2015 | 296.79 | 299.88 | 296.45 | 297.84 | 2,173,548 | -0.53(-0.18%) |
Apr 02, 2015 | 298.37 | 298.37 | 298.37 | 0 | +1.94(+0.65%) | |
Apr 01, 2015 | 299.50 | 299.77 | 292.82 | 296.43 | 4,499,783 | -1.19(-0.40%) |
Mar 31, 2015 | 303.52 | 304.80 | 297.62 | 297.62 | 3,553,624 | -7.14(-2.34%) |
Mar 30, 2015 | 307.82 | 307.82 | 304.10 | 304.76 | 2,298,756 | +1.20(+0.40%) |
Mar 27, 2015 | 300.91 | 306.17 | 300.64 | 303.56 | 2,032,448 | +2.24(+0.74%) |
Mar 26, 2015 | 298.00 | 305.34 | 297.20 | 301.32 | 3,274,209 | +0.69(+0.23%) |
Mar 25, 2015 | 309.26 | 309.65 | 300.12 | 300.63 | 4,313,932 | -8.50(-2.75%) |
Mar 24, 2015 | 315.64 | 316.93 | 308.92 | 309.13 | 3,272,448 | -5.84(-1.85%) |
Mar 23, 2015 | 316.17 | 316.65 | 313.04 | 314.97 | 3,199,356 | -2.09(-0.66%) |
Mar 20, 2015 | 316.55 | 317.72 | 314.71 | 317.06 | 8,885,768 | +2.65(+0.84%) |
Mar 19, 2015 | 313.00 | 315.38 | 310.71 | 314.41 | 3,595,850 | +0.46(+0.15%) |
Mar 18, 2015 | 308.50 | 315.00 | 307.62 | 313.95 | 5,805,398 | +6.44(+2.09%) |
Mar 17, 2015 | 308.34 | 308.75 | 304.50 | 307.51 | 3,943,257 | +2.51(+0.82%) |
Mar 16, 2015 | 300.58 | 306.35 | 299.00 | 305.00 | 6,217,483 | +6.05(+2.02%) |
Mar 13, 2015 | 299.50 | 295.70 | 298.95 | 2,660,553 | +0.32(+0.11%) | |
Mar 12, 2015 | 294.74 | 299.88 | 293.39 | 298.63 | 4,087,769 | +5.77(+1.97%) |
Mar 11, 2015 | 290.57 | 295.20 | 289.84 | 292.86 | 3,256,780 | +5.26(+1.83%) |
Mar 10, 2015 | 290.51 | 291.84 | 287.60 | 287.60 | 2,856,352 | -6.00(-2.04%) |
Mar 09, 2015 | 290.08 | 294.14 | 287.62 | 293.60 | 3,252,245 | +3.68(+1.27%) |
Mar 06, 2015 | 295.29 | 295.86 | 289.26 | 289.92 | 3,071,315 | -5.78(-1.95%) |
Mar 05, 2015 | 297.10 | 298.23 | 293.72 | 295.70 | 2,199,051 | -0.44(-0.15%) |
Mar 04, 2015 | 296.75 | 290.83 | 296.14 | 2,386,755 | -0.09(-0.03%) | |
Mar 03, 2015 | 291.46 | 296.23 | 2,926,772 | -1.08(-0.36%) |