Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 221.82 | 222.34 | 220.11 | 220.28 | 1,388,441 | -0.57(-0.26%) |
May 28, 2015 | 221.31 | 222.48 | 220.36 | 220.85 | 896,285 | -1.26(-0.57%) |
May 27, 2015 | 220.53 | 222.50 | 220.16 | 222.11 | 829,786 | +1.24(+0.56%) |
May 26, 2015 | 222.34 | 223.69 | 220.13 | 220.87 | 1,001,104 | -2.55(-1.14%) |
May 22, 2015 | 222.34 | 223.42 | 223.42 | 223.42 | 784,758 | +1.09(+0.49%) |
May 21, 2015 | 223.79 | 223.98 | 221.43 | 222.34 | 1,466,106 | -2.19(-0.98%) |
May 20, 2015 | 225.04 | 226.05 | 223.78 | 224.53 | 824,744 | -0.74(-0.33%) |
May 19, 2015 | 226.21 | 226.21 | 224.71 | 225.27 | 892,194 | -0.14(-0.06%) |
May 18, 2015 | 223.26 | 225.54 | 222.83 | 225.41 | 1,090,842 | +2.62(+1.18%) |
May 15, 2015 | 222.30 | 223.69 | 222.06 | 222.79 | 1,029,406 | +0.42(+0.19%) |
May 14, 2015 | 217.33 | 222.47 | 217.12 | 222.37 | 1,575,452 | +6.59(+3.06%) |
May 13, 2015 | 216.33 | 219.14 | 215.21 | 215.78 | 2,214,555 | +2.63(+1.23%) |
May 12, 2015 | 211.41 | 213.60 | 209.98 | 213.15 | 1,560,225 | +0.94(+0.44%) |
May 11, 2015 | 212.51 | 213.88 | 211.41 | 212.21 | 884,884 | -0.50(-0.24%) |
May 08, 2015 | 209.92 | 213.17 | 209.19 | 212.72 | 1,143,572 | +4.88(+2.35%) |
May 07, 2015 | 207.16 | 208.85 | 206.60 | 207.83 | 859,433 | +0.85(+0.41%) |
May 06, 2015 | 206.58 | 207.93 | 205.25 | 206.98 | 989,252 | +0.11(+0.05%) |
May 05, 2015 | 209.15 | 209.66 | 206.36 | 206.87 | 902,775 | -2.90(-1.38%) |
May 04, 2015 | 209.31 | 210.91 | 208.96 | 209.76 | 693,981 | +0.89(+0.43%) |
May 01, 2015 | 208.31 | 209.39 | 206.53 | 208.87 | 958,471 | +1.43(+0.69%) |
Apr 30, 2015 | 209.60 | 212.36 | 206.81 | 207.44 | 1,418,576 | -1.86(-0.89%) |
Apr 29, 2015 | 210.78 | 212.51 | 208.78 | 209.30 | 1,365,737 | -2.90(-1.37%) |
Apr 28, 2015 | 210.67 | 212.27 | 208.18 | 212.20 | 917,697 | +1.25(+0.59%) |
Apr 27, 2015 | 214.09 | 214.31 | 210.60 | 210.94 | 982,602 | -1.88(-0.89%) |
Apr 24, 2015 | 212.84 | 214.10 | 211.52 | 212.83 | 871,616 | +0.08(+0.04%) |
Apr 23, 2015 | 213.25 | 213.81 | 211.20 | 212.74 | 1,761,050 | -2.00(-0.93%) |
Apr 22, 2015 | 214.71 | 215.33 | 213.91 | 214.75 | 863,383 | -0.02(-0.01%) |
Apr 21, 2015 | 214.27 | 215.09 | 213.50 | 214.77 | 1,009,437 | +1.91(+0.90%) |
Apr 20, 2015 | 212.66 | 214.90 | 212.18 | 212.85 | 1,194,105 | +1.11(+0.53%) |
Apr 17, 2015 | 209.07 | 212.09 | 207.40 | 211.74 | 1,567,060 | +1.36(+0.64%) |
Apr 16, 2015 | 209.86 | 211.35 | 208.80 | 210.38 | 899,766 | +0.84(+0.40%) |
Apr 15, 2015 | 210.38 | 211.60 | 209.15 | 209.54 | 766,657 | -0.33(-0.15%) |
Apr 14, 2015 | 208.18 | 210.10 | 206.60 | 209.87 | 1,022,244 | +1.89(+0.91%) |
Apr 13, 2015 | 208.40 | 210.54 | 207.95 | 207.97 | 898,664 | -0.34(-0.16%) |
Apr 10, 2015 | 207.03 | 208.83 | 206.76 | 208.31 | 755,684 | +0.98(+0.47%) |
Apr 09, 2015 | 206.67 | 208.44 | 205.84 | 207.33 | 1,230,077 | +0.73(+0.35%) |
Apr 08, 2015 | 205.80 | 206.62 | 203.83 | 206.60 | 1,597,292 | +0.60(+0.29%) |
Apr 07, 2015 | 209.06 | 209.74 | 205.79 | 205.99 | 876,502 | -2.41(-1.15%) |
Apr 06, 2015 | 206.16 | 209.58 | 206.16 | 208.40 | 854,704 | +0.84(+0.41%) |
Apr 02, 2015 | 206.70 | 207.55 | 207.55 | 207.55 | 792,835 | +0.75(+0.36%) |
Apr 01, 2015 | 209.88 | 210.33 | 205.45 | 206.80 | 1,319,527 | -3.24(-1.54%) |
Mar 31, 2015 | 211.99 | 213.84 | 210.04 | 210.04 | 829,154 | -2.73(-1.28%) |
Mar 30, 2015 | 211.71 | 213.11 | 210.59 | 212.77 | 581,181 | +2.81(+1.34%) |
Mar 27, 2015 | 209.47 | 211.59 | 209.02 | 209.96 | 876,735 | +0.06(+0.03%) |
Mar 26, 2015 | 209.06 | 212.85 | 207.65 | 209.90 | 1,396,788 | +0.49(+0.23%) |
Mar 25, 2015 | 211.95 | 213.78 | 209.41 | 209.41 | 1,030,607 | -2.67(-1.26%) |
Mar 24, 2015 | 213.46 | 214.75 | 211.99 | 212.08 | 718,914 | -1.73(-0.81%) |
Mar 23, 2015 | 213.77 | 216.07 | 212.88 | 213.81 | 999,155 | +0.30(+0.14%) |
Mar 20, 2015 | 211.82 | 213.76 | 210.00 | 213.51 | 1,392,179 | +3.89(+1.86%) |
Mar 19, 2015 | 212.38 | 212.59 | 208.34 | 209.62 | 1,668,735 | -2.96(-1.39%) |
Mar 18, 2015 | 211.27 | 213.18 | 210.04 | 212.59 | 1,187,229 | +0.69(+0.32%) |
Mar 17, 2015 | 211.76 | 212.52 | 210.03 | 211.90 | 600,790 | -1.24(-0.58%) |
Mar 16, 2015 | 210.19 | 213.68 | 209.56 | 213.14 | 889,052 | +4.55(+2.18%) |
Mar 13, 2015 | 208.65 | 210.12 | 207.19 | 208.59 | 580,619 | -0.41(-0.20%) |
Mar 12, 2015 | 207.43 | 209.24 | 207.37 | 209.00 | 602,635 | +2.69(+1.31%) |
Mar 11, 2015 | 205.63 | 207.07 | 204.97 | 206.31 | 824,754 | +1.23(+0.60%) |
Mar 10, 2015 | 207.47 | 207.88 | 202.43 | 205.07 | 1,178,662 | -4.18(-2.00%) |
Mar 09, 2015 | 208.93 | 209.75 | 206.69 | 209.25 | 854,125 | +0.70(+0.33%) |
Mar 06, 2015 | 212.40 | 212.40 | 208.08 | 208.56 | 1,154,841 | -4.27(-2.01%) |
Mar 05, 2015 | 212.40 | 213.59 | 211.65 | 212.83 | 661,719 | +1.42(+0.67%) |
Mar 04, 2015 | 211.11 | 212.14 | 211.43 | 211.41 | 878,797 | -0.02(-0.01%) |
Mar 03, 2015 | 212.34 | 212.58 | 209.48 | 211.43 | 849,693 | -0.49(-0.23%) |