Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 256.40 | 256.96 | 253.45 | 255.40 | 642,675 | +0.32(+0.13%) |
May 28, 2015 | 253.63 | 255.97 | 253.11 | 255.07 | 619,530 | +1.69(+0.67%) |
May 27, 2015 | 250.67 | 254.73 | 249.53 | 253.38 | 548,327 | +1.90(+0.76%) |
May 26, 2015 | 251.64 | 252.35 | 248.22 | 251.48 | 503,854 | -3.88(-1.52%) |
May 22, 2015 | 253.41 | 255.36 | 255.36 | 255.36 | 532,634 | +1.88(+0.74%) |
May 21, 2015 | 254.15 | 254.66 | 253.02 | 253.48 | 439,515 | +2.41(+0.96%) |
May 20, 2015 | 251.50 | 251.81 | 249.69 | 251.07 | 427,904 | +2.02(+0.81%) |
May 19, 2015 | 251.10 | 251.25 | 248.10 | 249.04 | 478,886 | -1.01(-0.40%) |
May 18, 2015 | 250.26 | 251.24 | 247.19 | 250.06 | 433,915 | +0.25(+0.10%) |
May 15, 2015 | 249.85 | 250.59 | 247.68 | 249.80 | 517,200 | +3.92(+1.59%) |
May 14, 2015 | 243.20 | 246.28 | 242.32 | 245.88 | 460,648 | +6.95(+2.91%) |
May 13, 2015 | 240.26 | 240.38 | 238.35 | 238.93 | 661,492 | -0.75(-0.31%) |
May 12, 2015 | 238.75 | 241.09 | 238.09 | 239.68 | 426,948 | -0.62(-0.26%) |
May 11, 2015 | 241.50 | 241.93 | 239.84 | 240.30 | 615,703 | -1.04(-0.43%) |
May 08, 2015 | 243.43 | 244.81 | 240.80 | 241.34 | 737,548 | +6.12(+2.60%) |
May 07, 2015 | 232.74 | 236.39 | 230.97 | 235.22 | 702,156 | +2.55(+1.10%) |
May 06, 2015 | 235.69 | 236.30 | 231.19 | 232.67 | 875,175 | -2.15(-0.92%) |
May 05, 2015 | 235.66 | 236.75 | 233.12 | 234.82 | 685,633 | -4.75(-1.98%) |
May 04, 2015 | 240.59 | 241.83 | 238.60 | 239.57 | 377,529 | +0.13(+0.05%) |
May 01, 2015 | 238.42 | 242.95 | 238.18 | 239.44 | 668,698 | +0.38(+0.16%) |
Apr 30, 2015 | 244.90 | 247.06 | 238.72 | 239.06 | 917,870 | -1.72(-0.71%) |
Apr 29, 2015 | 240.58 | 244.55 | 239.96 | 240.78 | 628,903 | -2.35(-0.96%) |
Apr 28, 2015 | 246.84 | 247.83 | 240.00 | 243.12 | 833,559 | -1.28(-0.52%) |
Apr 27, 2015 | 251.76 | 251.79 | 243.97 | 244.40 | 713,394 | -6.05(-2.41%) |
Apr 24, 2015 | 248.17 | 251.32 | 247.88 | 250.45 | 314,366 | -0.25(-0.10%) |
Apr 23, 2015 | 249.38 | 251.17 | 248.00 | 250.70 | 497,193 | +1.76(+0.71%) |
Apr 22, 2015 | 250.26 | 250.59 | 247.37 | 248.95 | 935,293 | +3.63(+1.48%) |
Apr 21, 2015 | 243.83 | 246.90 | 243.72 | 245.31 | 332,710 | +4.54(+1.89%) |
Apr 20, 2015 | 240.98 | 241.75 | 239.63 | 240.77 | 385,601 | +0.84(+0.35%) |
Apr 17, 2015 | 240.33 | 240.33 | 237.40 | 239.93 | 630,403 | +0.25(+0.10%) |
Apr 16, 2015 | 243.15 | 243.62 | 238.73 | 239.69 | 464,588 | -2.76(-1.14%) |
Apr 15, 2015 | 241.60 | 244.07 | 239.34 | 242.45 | 538,823 | +1.28(+0.53%) |
Apr 14, 2015 | 241.78 | 243.19 | 240.25 | 241.17 | 377,112 | -1.82(-0.75%) |
Apr 13, 2015 | 243.13 | 245.87 | 242.54 | 242.99 | 446,658 | -1.24(-0.51%) |
Apr 10, 2015 | 246.96 | 248.34 | 243.50 | 244.22 | 971,212 | -5.45(-2.18%) |
Apr 09, 2015 | 238.79 | 253.72 | 234.82 | 249.67 | 2,145,812 | +7.11(+2.93%) |
Apr 08, 2015 | 240.82 | 244.84 | 239.74 | 242.56 | 1,100,356 | +7.53(+3.20%) |
Apr 07, 2015 | 230.97 | 236.59 | 230.95 | 235.03 | 584,566 | +9.41(+4.17%) |
Apr 06, 2015 | 222.75 | 227.06 | 222.37 | 225.63 | 374,413 | +2.88(+1.29%) |
Apr 02, 2015 | 227.39 | 222.75 | 222.75 | 222.75 | 1,431,460 | -5.80(-2.54%) |
Apr 01, 2015 | 232.31 | 232.32 | 227.19 | 228.56 | 1,460,415 | -6.36(-2.71%) |
Mar 31, 2015 | 232.03 | 236.84 | 231.98 | 234.92 | 655,150 | -2.64(-1.11%) |
Mar 30, 2015 | 234.73 | 237.75 | 234.15 | 237.56 | 632,915 | +0.99(+0.42%) |
Mar 27, 2015 | 235.31 | 238.67 | 234.62 | 236.57 | 507,866 | +2.43(+1.04%) |
Mar 26, 2015 | 232.70 | 235.61 | 230.59 | 234.14 | 445,238 | -1.00(-0.43%) |
Mar 25, 2015 | 244.11 | 244.25 | 234.96 | 235.14 | 530,061 | -5.10(-2.12%) |
Mar 24, 2015 | 242.75 | 244.41 | 239.85 | 240.25 | 322,360 | -2.76(-1.13%) |
Mar 23, 2015 | 245.49 | 245.52 | 242.86 | 243.01 | 475,546 | -6.00(-2.41%) |
Mar 20, 2015 | 248.49 | 251.26 | 247.32 | 249.00 | 1,228,613 | +3.01(+1.23%) |
Mar 19, 2015 | 243.97 | 246.15 | 242.92 | 245.99 | 299,675 | +0.23(+0.09%) |
Mar 18, 2015 | 238.40 | 247.21 | 237.97 | 245.76 | 1,011,130 | +6.49(+2.71%) |
Mar 17, 2015 | 236.66 | 240.31 | 235.86 | 239.28 | 420,576 | -1.63(-0.68%) |
Mar 16, 2015 | 239.72 | 242.49 | 239.50 | 240.91 | 481,447 | +1.19(+0.50%) |
Mar 13, 2015 | 239.39 | 240.52 | 237.78 | 239.72 | 541,858 | +0.78(+0.32%) |
Mar 12, 2015 | 235.48 | 240.22 | 235.07 | 238.94 | 630,689 | +5.55(+2.38%) |
Mar 11, 2015 | 234.21 | 234.70 | 231.75 | 233.40 | 340,253 | +0.43(+0.18%) |
Mar 10, 2015 | 233.08 | 234.57 | 232.08 | 232.97 | 654,493 | -0.25(-0.11%) |
Mar 09, 2015 | 231.77 | 233.32 | 230.58 | 233.22 | 301,243 | +2.34(+1.01%) |
Mar 06, 2015 | 233.94 | 233.94 | 230.35 | 230.88 | 349,422 | -2.26(-0.97%) |
Mar 05, 2015 | 233.75 | 234.31 | 232.42 | 233.15 | 329,916 | -1.55(-0.66%) |
Mar 04, 2015 | 235.05 | 235.99 | 233.04 | 234.69 | 628,987 | +0.72(+0.31%) |
Mar 03, 2015 | 234.16 | 234.66 | 231.92 | 233.97 | 512,621 | +2.43(+1.05%) |