Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 293.41 | 293.41 | 289.86 | 290.48 | 789,539 | -2.96(-1.01%) |
May 28, 2015 | 291.43 | 293.64 | 290.71 | 293.44 | 450,975 | +0.66(+0.23%) |
May 27, 2015 | 290.68 | 293.57 | 289.68 | 292.78 | 443,890 | +2.90(+1.00%) |
May 26, 2015 | 291.45 | 292.57 | 289.71 | 289.88 | 876,467 | -2.42(-0.83%) |
May 22, 2015 | 292.55 | 292.30 | 292.30 | 292.30 | 382,429 | -0.11(-0.04%) |
May 21, 2015 | 294.23 | 295.24 | 292.26 | 292.42 | 491,774 | -1.61(-0.55%) |
May 20, 2015 | 294.33 | 295.15 | 291.99 | 294.03 | 564,188 | -0.66(-0.22%) |
May 19, 2015 | 295.17 | 296.17 | 292.97 | 294.69 | 511,403 | +0.29(+0.10%) |
May 18, 2015 | 293.96 | 295.39 | 292.83 | 294.39 | 493,514 | -0.11(-0.04%) |
May 15, 2015 | 295.42 | 295.94 | 292.69 | 294.50 | 523,533 | -0.49(-0.17%) |
May 14, 2015 | 291.86 | 295.03 | 291.37 | 295.00 | 527,646 | +5.03(+1.74%) |
May 13, 2015 | 289.44 | 291.08 | 288.68 | 289.96 | 547,787 | -0.03(-0.01%) |
May 12, 2015 | 290.55 | 290.80 | 287.78 | 289.99 | 569,611 | -2.07(-0.71%) |
May 11, 2015 | 293.47 | 295.53 | 292.00 | 292.07 | 543,836 | -1.80(-0.61%) |
May 08, 2015 | 291.73 | 294.83 | 290.40 | 293.86 | 561,782 | +3.46(+1.19%) |
May 07, 2015 | 288.67 | 291.90 | 288.13 | 290.40 | 543,220 | +1.81(+0.63%) |
May 06, 2015 | 290.96 | 292.15 | 286.72 | 288.59 | 538,670 | -2.10(-0.72%) |
May 05, 2015 | 292.62 | 295.23 | 289.95 | 290.69 | 479,459 | -3.35(-1.14%) |
May 04, 2015 | 293.66 | 295.16 | 292.83 | 294.04 | 472,929 | +1.29(+0.44%) |
May 01, 2015 | 291.07 | 293.21 | 289.87 | 292.75 | 519,987 | +3.73(+1.29%) |
Apr 30, 2015 | 290.87 | 292.95 | 287.75 | 289.02 | 847,822 | -2.17(-0.74%) |
Apr 29, 2015 | 298.29 | 300.82 | 290.51 | 291.19 | 1,236,232 | -8.88(-2.96%) |
Apr 28, 2015 | 293.96 | 300.17 | 293.96 | 300.06 | 498,324 | +4.73(+1.60%) |
Apr 27, 2015 | 297.47 | 299.17 | 294.77 | 295.33 | 446,713 | -0.87(-0.29%) |
Apr 24, 2015 | 296.00 | 296.91 | 293.66 | 296.20 | 447,941 | +0.83(+0.28%) |
Apr 23, 2015 | 292.64 | 295.86 | 291.39 | 295.36 | 544,836 | +1.92(+0.65%) |
Apr 22, 2015 | 293.11 | 294.80 | 290.18 | 293.44 | 569,123 | +1.58(+0.54%) |
Apr 21, 2015 | 295.16 | 295.33 | 291.53 | 291.86 | 564,859 | -1.74(-0.59%) |
Apr 20, 2015 | 292.24 | 294.57 | 291.79 | 293.60 | 524,495 | +3.42(+1.18%) |
Apr 17, 2015 | 293.58 | 295.42 | 288.40 | 290.18 | 1,005,933 | -5.38(-1.82%) |
Apr 16, 2015 | 300.60 | 300.81 | 289.36 | 295.56 | 1,136,410 | -3.56(-1.19%) |
Apr 15, 2015 | 297.31 | 299.61 | 296.57 | 299.12 | 894,942 | +2.38(+0.80%) |
Apr 14, 2015 | 293.71 | 297.16 | 291.52 | 296.74 | 732,469 | +3.15(+1.07%) |
Apr 13, 2015 | 293.79 | 296.21 | 293.55 | 293.58 | 530,178 | +0.19(+0.07%) |
Apr 10, 2015 | 295.83 | 296.20 | 292.26 | 293.39 | 438,686 | -1.65(-0.56%) |
Apr 09, 2015 | 293.83 | 295.24 | 291.99 | 295.04 | 494,508 | +1.44(+0.49%) |
Apr 08, 2015 | 293.87 | 294.98 | 291.80 | 293.60 | 716,971 | +0.87(+0.30%) |
Apr 07, 2015 | 291.25 | 294.54 | 290.92 | 292.73 | 565,079 | +1.30(+0.45%) |
Apr 06, 2015 | 288.16 | 293.13 | 287.12 | 291.43 | 434,896 | +0.46(+0.16%) |
Apr 02, 2015 | 288.52 | 290.97 | 290.97 | 290.97 | 442,999 | +3.04(+1.06%) |
Apr 01, 2015 | 289.47 | 291.39 | 287.35 | 287.93 | 747,914 | -2.60(-0.89%) |
Mar 31, 2015 | 290.82 | 292.35 | 289.62 | 290.52 | 537,911 | -1.80(-0.61%) |
Mar 30, 2015 | 288.35 | 293.53 | 288.35 | 292.32 | 593,112 | +5.14(+1.79%) |
Mar 27, 2015 | 287.35 | 288.86 | 286.09 | 287.18 | 487,253 | -0.41(-0.14%) |
Mar 26, 2015 | 286.48 | 289.71 | 285.90 | 287.60 | 525,965 | -1.41(-0.49%) |
Mar 25, 2015 | 293.74 | 295.46 | 288.87 | 289.00 | 492,979 | -4.11(-1.40%) |
Mar 24, 2015 | 296.47 | 296.95 | 293.11 | 293.11 | 570,135 | -4.15(-1.40%) |
Mar 23, 2015 | 300.12 | 302.42 | 297.02 | 297.27 | 570,435 | -3.42(-1.14%) |
Mar 20, 2015 | 294.32 | 301.44 | 294.16 | 300.69 | 858,315 | +6.90(+2.35%) |
Mar 19, 2015 | 298.59 | 298.95 | 293.13 | 293.79 | 797,339 | -6.20(-2.07%) |
Mar 18, 2015 | 296.98 | 302.56 | 294.98 | 299.99 | 750,168 | +2.78(+0.94%) |
Mar 17, 2015 | 296.24 | 298.70 | 295.04 | 297.21 | 669,372 | +0.14(+0.05%) |
Mar 16, 2015 | 294.36 | 297.59 | 293.61 | 297.07 | 619,231 | +5.04(+1.72%) |
Mar 13, 2015 | 293.03 | 293.81 | 289.22 | 292.03 | 657,034 | -0.77(-0.26%) |
Mar 12, 2015 | 286.36 | 292.98 | 286.36 | 292.81 | 597,351 | +8.18(+2.87%) |
Mar 11, 2015 | 283.62 | 285.76 | 283.21 | 284.62 | 585,184 | +1.76(+0.62%) |
Mar 10, 2015 | 286.87 | 288.07 | 282.77 | 282.86 | 668,966 | -6.67(-2.30%) |
Mar 09, 2015 | 290.23 | 292.22 | 288.70 | 289.53 | 653,956 | -0.70(-0.24%) |
Mar 06, 2015 | 293.46 | 298.23 | 289.74 | 290.23 | 678,417 | -3.55(-1.21%) |
Mar 05, 2015 | 293.83 | 295.00 | 291.72 | 293.78 | 460,944 | +0.63(+0.22%) |
Mar 04, 2015 | 293.07 | 294.55 | 291.61 | 293.15 | 467,243 | -1.86(-0.63%) |
Mar 03, 2015 | 295.49 | 296.57 | 292.79 | 295.00 | 543,307 | -2.18(-0.73%) |