Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 243.60 | 243.60 | 239.50 | 240.09 | 10,562 | +0.84(+0.35%) |
Jun 29, 2015 | 236.54 | 244.17 | 236.54 | 239.25 | 14,112 | +4.42(+1.88%) |
Jun 26, 2015 | 236.17 | 236.54 | 234.36 | 234.83 | 14,851 | -0.89(-0.38%) |
Jun 25, 2015 | 236.00 | 238.62 | 235.41 | 235.71 | 6,183 | -0.92(-0.39%) |
Jun 24, 2015 | 235.41 | 239.68 | 233.08 | 236.64 | 9,882 | -6.97(-2.86%) |
Jun 23, 2015 | 233.06 | 243.60 | 233.06 | 243.60 | 8,400 | -1.61(-0.66%) |
Jun 22, 2015 | 246.54 | 246.54 | 244.59 | 245.22 | 4,562 | -1.31(-0.53%) |
Jun 19, 2015 | 247.12 | 247.12 | 236.85 | 246.53 | 10,567 | -1.55(-0.63%) |
Jun 18, 2015 | 235.00 | 248.08 | 235.00 | 248.08 | 14,136 | +12.52(+5.32%) |
Jun 17, 2015 | 228.71 | 237.71 | 228.71 | 235.56 | 5,534 | +0.61(+0.26%) |
Jun 16, 2015 | 237.16 | 237.16 | 234.94 | 234.94 | 5,136 | -2.68(-1.13%) |
Jun 15, 2015 | 234.51 | 237.63 | 229.40 | 237.63 | 15,177 | +0.38(+0.16%) |
Jun 12, 2015 | 238.77 | 247.13 | 237.25 | 237.25 | 2,482 | +0.61(+0.26%) |
Jun 11, 2015 | 235.03 | 240.51 | 235.03 | 236.64 | 5,841 | -1.11(-0.47%) |
Jun 10, 2015 | 238.80 | 245.59 | 235.63 | 237.75 | 5,975 | -0.29(-0.12%) |
Jun 09, 2015 | 235.05 | 240.72 | 235.05 | 238.03 | 4,262 | +0.87(+0.37%) |
Jun 08, 2015 | 237.16 | 242.12 | 237.16 | 237.16 | 5,669 | -0.88(-0.37%) |
Jun 05, 2015 | 237.16 | 238.04 | 235.45 | 238.04 | 5,239 | +2.63(+1.12%) |
Jun 04, 2015 | 237.16 | 240.41 | 235.41 | 235.41 | 3,762 | -2.37(-1.00%) |
Jun 03, 2015 | 235.82 | 238.83 | 232.34 | 237.78 | 7,570 | +0.61(+0.26%) |
Jun 02, 2015 | 237.16 | 237.16 | 237.16 | 237.16 | 3,866 | -3.37(-1.40%) |
Jun 01, 2015 | 237.75 | 240.53 | 237.74 | 240.53 | 3,963 | +4.04(+1.71%) |
May 29, 2015 | 237.36 | 240.09 | 233.90 | 236.49 | 27,941 | -0.73(-0.31%) |
May 28, 2015 | 237.98 | 237.98 | 237.22 | 237.22 | 1,898 | -1.70(-0.71%) |
May 27, 2015 | 232.13 | 239.22 | 231.94 | 238.92 | 9,054 | +4.68(+2.00%) |
May 26, 2015 | 238.48 | 239.07 | 228.82 | 234.24 | 6,564 | -11.92(-4.84%) |
May 22, 2015 | 251.80 | 246.15 | 246.15 | 246.15 | 2,390 | -5.65(-2.24%) |
May 21, 2015 | 249.46 | 251.80 | 249.46 | 251.80 | 2,582 | +3.34(+1.35%) |
May 20, 2015 | 244.95 | 250.05 | 244.95 | 248.46 | 3,811 | +0.75(+0.30%) |
May 19, 2015 | 247.70 | 252.09 | 247.70 | 247.70 | 3,779 | +0.54(+0.22%) |
May 18, 2015 | 244.65 | 247.16 | 244.65 | 247.16 | 4,749 | +0.57(+0.23%) |
May 15, 2015 | 247.36 | 247.36 | 244.25 | 246.59 | 5,116 | -1.56(-0.63%) |
May 14, 2015 | 249.03 | 249.03 | 248.15 | 248.15 | 2,754 | -0.72(-0.29%) |
May 13, 2015 | 248.23 | 250.03 | 248.23 | 248.88 | 5,375 | +0.36(+0.15%) |
May 12, 2015 | 249.46 | 249.46 | 248.29 | 248.51 | 3,063 | -3.87(-1.53%) |
May 11, 2015 | 249.52 | 252.38 | 248.99 | 252.38 | 3,625 | +0.48(+0.19%) |
May 08, 2015 | 249.47 | 257.66 | 248.34 | 251.90 | 13,714 | +4.50(+1.82%) |
May 07, 2015 | 249.73 | 250.26 | 243.66 | 247.40 | 6,634 | +1.72(+0.70%) |
May 06, 2015 | 249.44 | 249.44 | 245.68 | 245.68 | 4,681 | -4.08(-1.63%) |
May 05, 2015 | 252.06 | 256.85 | 248.01 | 249.76 | 8,207 | -2.90(-1.15%) |
May 04, 2015 | 248.82 | 254.54 | 248.82 | 252.66 | 5,578 | +0.00(+0.00%) |
May 01, 2015 | 252.06 | 255.47 | 249.93 | 252.66 | 9,693 | +2.21(+0.88%) |
Apr 30, 2015 | 252.63 | 255.58 | 250.44 | 250.44 | 19,427 | -3.35(-1.32%) |
Apr 29, 2015 | 257.28 | 257.28 | 253.79 | 253.79 | 2,286 | -3.04(-1.18%) |
Apr 28, 2015 | 256.46 | 259.03 | 255.54 | 256.83 | 5,236 | -1.63(-0.63%) |
Apr 27, 2015 | 262.22 | 262.22 | 258.46 | 258.46 | 3,796 | +0.13(+0.05%) |
Apr 24, 2015 | 258.32 | 258.32 | 258.32 | 258.32 | 921 | -0.05(-0.02%) |
Apr 23, 2015 | 257.71 | 258.38 | 257.71 | 258.38 | 1,909 | -0.46(-0.18%) |
Apr 22, 2015 | 260.52 | 260.52 | 258.84 | 258.84 | 1,463 | -0.88(-0.34%) |
Apr 21, 2015 | 258.80 | 262.49 | 258.80 | 259.72 | 4,247 | +3.84(+1.50%) |
Apr 20, 2015 | 255.87 | 255.87 | 255.87 | 255.87 | 1,358 | +1.49(+0.59%) |
Apr 17, 2015 | 254.82 | 255.54 | 254.38 | 254.38 | 3,386 | -2.91(-1.13%) |
Apr 16, 2015 | 255.54 | 257.81 | 255.54 | 257.29 | 3,753 | -2.87(-1.10%) |
Apr 15, 2015 | 253.82 | 263.67 | 252.64 | 260.16 | 6,494 | +8.10(+3.21%) |
Apr 14, 2015 | 253.21 | 253.21 | 251.77 | 252.06 | 1,945 | -0.87(-0.34%) |
Apr 13, 2015 | 258.45 | 258.57 | 252.92 | 252.92 | 9,829 | -9.58(-3.65%) |
Apr 10, 2015 | 267.50 | 268.32 | 262.44 | 262.50 | 14,230 | -8.96(-3.30%) |
Apr 09, 2015 | 269.01 | 271.46 | 268.04 | 271.46 | 2,620 | -0.49(-0.18%) |
Apr 08, 2015 | 268.90 | 271.95 | 268.90 | 271.95 | 3,324 | +1.89(+0.70%) |
Apr 07, 2015 | 270.06 | 270.06 | 270.06 | 270.06 | 1,086 | +0.11(+0.04%) |
Apr 06, 2015 | 270.00 | 270.00 | 268.21 | 269.94 | 2,346 | +6.86(+2.61%) |
Apr 02, 2015 | 263.09 | 263.09 | 263.09 | 263.09 | 2,066 | -3.50(-1.31%) |