Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 216.78 | 217.85 | 214.85 | 216.81 | 1,396,426 | -0.91(-0.42%) |
May 28, 2015 | 218.12 | 218.79 | 216.52 | 217.72 | 730,345 | -0.66(-0.30%) |
May 27, 2015 | 216.51 | 218.40 | 214.36 | 218.38 | 482,402 | +2.62(+1.21%) |
May 26, 2015 | 214.35 | 216.23 | 213.15 | 215.76 | 715,032 | -1.00(-0.46%) |
May 22, 2015 | 215.74 | 216.75 | 216.75 | 216.75 | 797,369 | -0.18(-0.08%) |
May 21, 2015 | 215.85 | 217.36 | 212.88 | 216.93 | 2,537,061 | -1.36(-0.62%) |
May 20, 2015 | 218.30 | 218.49 | 215.29 | 218.29 | 1,485,551 | +5.03(+2.36%) |
May 19, 2015 | 211.88 | 213.50 | 211.08 | 213.26 | 467,063 | +1.12(+0.53%) |
May 18, 2015 | 210.68 | 213.61 | 209.60 | 212.14 | 404,377 | +1.53(+0.73%) |
May 15, 2015 | 211.59 | 211.59 | 209.95 | 210.61 | 477,616 | -0.82(-0.39%) |
May 14, 2015 | 210.83 | 211.95 | 208.77 | 211.42 | 505,719 | +1.40(+0.67%) |
May 13, 2015 | 209.97 | 211.55 | 207.78 | 210.03 | 756,814 | +0.31(+0.15%) |
May 12, 2015 | 211.13 | 211.65 | 208.88 | 209.72 | 1,168,778 | -3.33(-1.56%) |
May 11, 2015 | 216.98 | 218.21 | 212.91 | 213.05 | 744,192 | -3.65(-1.68%) |
May 08, 2015 | 213.59 | 218.28 | 211.97 | 216.70 | 1,066,362 | +4.80(+2.26%) |
May 07, 2015 | 214.53 | 218.74 | 211.26 | 211.90 | 1,896,954 | +3.01(+1.44%) |
May 06, 2015 | 209.32 | 209.85 | 207.08 | 208.89 | 996,356 | +0.89(+0.43%) |
May 05, 2015 | 208.86 | 210.17 | 208.00 | 208.00 | 1,209,400 | -1.58(-0.75%) |
May 04, 2015 | 210.53 | 210.53 | 208.50 | 209.58 | 1,247,606 | +0.20(+0.10%) |
May 01, 2015 | 209.42 | 210.28 | 207.24 | 209.38 | 1,421,607 | +2.39(+1.15%) |
Apr 30, 2015 | 206.44 | 211.90 | 201.95 | 206.99 | 2,155,608 | +9.00(+4.55%) |
Apr 29, 2015 | 197.71 | 199.75 | 196.35 | 197.99 | 884,842 | -1.28(-0.64%) |
Apr 28, 2015 | 197.47 | 200.44 | 197.12 | 199.27 | 903,924 | +1.24(+0.62%) |
Apr 27, 2015 | 198.14 | 199.29 | 196.79 | 198.03 | 990,063 | -0.98(-0.49%) |
Apr 24, 2015 | 199.49 | 200.33 | 198.40 | 199.01 | 623,998 | -0.69(-0.35%) |
Apr 23, 2015 | 197.35 | 200.82 | 196.12 | 199.71 | 726,655 | +1.74(+0.88%) |
Apr 22, 2015 | 198.06 | 198.56 | 196.44 | 197.97 | 736,933 | +0.81(+0.41%) |
Apr 21, 2015 | 194.59 | 198.14 | 193.81 | 197.16 | 964,040 | +3.16(+1.63%) |
Apr 20, 2015 | 192.49 | 194.60 | 191.65 | 194.00 | 629,076 | +3.02(+1.58%) |
Apr 17, 2015 | 192.70 | 194.78 | 188.60 | 190.99 | 1,063,368 | -4.38(-2.24%) |
Apr 16, 2015 | 194.20 | 196.50 | 194.20 | 195.37 | 704,068 | +0.30(+0.15%) |
Apr 15, 2015 | 195.99 | 196.49 | 194.94 | 195.07 | 630,458 | -0.24(-0.12%) |
Apr 14, 2015 | 193.53 | 195.75 | 192.21 | 195.31 | 622,739 | +1.39(+0.72%) |
Apr 13, 2015 | 193.91 | 195.99 | 193.67 | 193.92 | 773,107 | +0.10(+0.05%) |
Apr 10, 2015 | 194.16 | 195.11 | 191.26 | 193.82 | 648,747 | -0.33(-0.17%) |
Apr 09, 2015 | 193.27 | 194.35 | 193.03 | 194.16 | 544,141 | +0.78(+0.41%) |
Apr 08, 2015 | 190.15 | 193.84 | 189.03 | 193.37 | 788,425 | +3.88(+2.05%) |
Apr 07, 2015 | 190.56 | 191.84 | 189.40 | 189.49 | 373,135 | -0.70(-0.37%) |
Apr 06, 2015 | 188.71 | 191.31 | 187.57 | 190.19 | 379,568 | -0.36(-0.19%) |
Apr 02, 2015 | 188.68 | 190.55 | 190.55 | 190.55 | 581,366 | +1.63(+0.86%) |
Apr 01, 2015 | 188.70 | 189.22 | 186.51 | 188.92 | 755,815 | +0.60(+0.32%) |
Mar 31, 2015 | 188.24 | 191.31 | 187.20 | 188.32 | 1,129,151 | -1.11(-0.59%) |
Mar 30, 2015 | 186.68 | 189.68 | 185.46 | 189.43 | 800,054 | +3.64(+1.96%) |
Mar 27, 2015 | 183.25 | 186.51 | 183.25 | 185.80 | 640,563 | +1.51(+0.82%) |
Mar 26, 2015 | 183.04 | 185.15 | 181.99 | 184.29 | 686,998 | -0.81(-0.44%) |
Mar 25, 2015 | 187.11 | 187.11 | 184.15 | 185.10 | 776,951 | -2.01(-1.07%) |
Mar 24, 2015 | 192.05 | 192.98 | 187.03 | 187.10 | 799,229 | -5.91(-3.06%) |
Mar 23, 2015 | 193.51 | 194.10 | 190.71 | 193.02 | 979,070 | -0.24(-0.13%) |
Mar 20, 2015 | 192.44 | 198.13 | 191.78 | 193.26 | 16,383,795 | +2.47(+1.29%) |
Mar 19, 2015 | 189.76 | 191.66 | 189.38 | 190.79 | 865,393 | -0.49(-0.26%) |
Mar 18, 2015 | 188.71 | 191.50 | 186.55 | 191.29 | 880,019 | +1.82(+0.96%) |
Mar 17, 2015 | 189.84 | 191.57 | 188.71 | 189.47 | 532,318 | -1.52(-0.80%) |
Mar 16, 2015 | 188.07 | 192.34 | 188.06 | 190.99 | 1,183,696 | +4.57(+2.45%) |
Mar 13, 2015 | 186.50 | 187.99 | 184.33 | 186.42 | 886,673 | -0.81(-0.43%) |
Mar 12, 2015 | 184.25 | 188.37 | 183.05 | 187.23 | 791,558 | +3.62(+1.97%) |
Mar 11, 2015 | 184.60 | 185.05 | 182.73 | 183.61 | 679,229 | -0.51(-0.28%) |
Mar 10, 2015 | 185.56 | 186.03 | 182.75 | 184.12 | 619,909 | -2.91(-1.56%) |
Mar 09, 2015 | 189.71 | 190.22 | 186.15 | 187.03 | 870,738 | -3.45(-1.81%) |
Mar 06, 2015 | 188.22 | 193.06 | 186.12 | 190.49 | 1,632,998 | +0.99(+0.52%) |
Mar 05, 2015 | 181.01 | 190.28 | 180.66 | 189.50 | 1,624,782 | +8.47(+4.68%) |
Mar 04, 2015 | 177.72 | 182.20 | 178.84 | 181.03 | 995,671 | +2.19(+1.23%) |
Mar 03, 2015 | 181.17 | 181.73 | 177.45 | 178.84 | 765,771 | -2.04(-1.13%) |