Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 196.51 | 196.51 | 196.51 | 196.51 | 983 | -1.24(-0.63%) |
Jun 29, 2015 | 196.00 | 201.88 | 196.00 | 197.75 | 1,918 | -2.86(-1.43%) |
Jun 26, 2015 | 196.80 | 200.61 | 193.76 | 200.61 | 6,892 | -6.21(-3.00%) |
Jun 25, 2015 | 213.94 | 213.94 | 206.82 | 206.82 | 1,654 | -3.18(-1.51%) |
Jun 24, 2015 | 209.19 | 210.00 | 209.19 | 210.00 | 1,406 | -0.97(-0.46%) |
Jun 23, 2015 | 208.21 | 210.97 | 208.21 | 210.97 | 2,000 | -3.97(-1.85%) |
Jun 22, 2015 | 220.45 | 220.45 | 214.94 | 214.94 | 1,476 | -3.08(-1.41%) |
Jun 19, 2015 | 219.79 | 219.79 | 218.02 | 218.02 | 5,335 | +0.45(+0.21%) |
Jun 18, 2015 | 214.31 | 221.31 | 214.00 | 217.57 | 2,751 | -0.94(-0.43%) |
Jun 17, 2015 | 221.37 | 222.50 | 217.60 | 218.51 | 6,221 | +0.82(+0.38%) |
Jun 16, 2015 | 214.50 | 217.69 | 213.51 | 217.69 | 4,531 | +4.39(+2.06%) |
Jun 15, 2015 | 215.25 | 216.89 | 213.10 | 213.30 | 2,575 | -2.36(-1.09%) |
Jun 12, 2015 | 217.00 | 221.39 | 215.30 | 215.66 | 32,916 | +3.15(+1.48%) |
Jun 11, 2015 | 208.50 | 212.51 | 207.55 | 212.51 | 3,777 | +5.53(+2.67%) |
Jun 10, 2015 | 200.60 | 207.86 | 200.60 | 206.98 | 13,285 | +6.80(+3.40%) |
Jun 09, 2015 | 197.85 | 200.30 | 197.30 | 200.18 | 10,710 | +2.37(+1.20%) |
Jun 08, 2015 | 207.25 | 208.46 | 197.81 | 197.81 | 23,654 | -10.50(-5.04%) |
Jun 05, 2015 | 200.96 | 209.70 | 200.86 | 208.31 | 33,587 | +6.71(+3.33%) |
Jun 04, 2015 | 198.50 | 201.64 | 198.50 | 201.60 | 9,519 | +1.70(+0.85%) |
Jun 03, 2015 | 201.25 | 202.00 | 198.20 | 199.90 | 12,327 | -1.50(-0.74%) |
Jun 02, 2015 | 201.20 | 202.10 | 201.20 | 201.40 | 2,200 | -0.05(-0.02%) |
Jun 01, 2015 | 203.50 | 203.50 | 197.05 | 201.45 | 7,677 | -2.95(-1.44%) |
May 29, 2015 | 207.69 | 207.81 | 204.40 | 204.40 | 6,810 | -2.84(-1.37%) |
May 28, 2015 | 206.80 | 207.89 | 206.10 | 207.24 | 17,538 | -1.31(-0.63%) |
May 27, 2015 | 205.75 | 208.55 | 202.55 | 208.55 | 4,035 | +7.80(+3.89%) |
May 26, 2015 | 206.00 | 206.00 | 198.00 | 200.75 | 14,838 | -6.72(-3.24%) |
May 22, 2015 | 208.00 | 207.47 | 207.47 | 207.47 | 18,700 | +0.64(+0.31%) |
May 21, 2015 | 203.20 | 206.83 | 201.37 | 206.83 | 8,098 | +3.28(+1.61%) |
May 20, 2015 | 203.50 | 203.55 | 201.05 | 203.55 | 4,324 | -0.45(-0.22%) |
May 19, 2015 | 200.48 | 205.30 | 198.99 | 204.00 | 23,478 | +3.19(+1.59%) |
May 18, 2015 | 208.50 | 209.00 | 200.00 | 200.81 | 4,854 | -5.09(-2.47%) |
May 15, 2015 | 203.00 | 210.30 | 199.10 | 205.90 | 13,855 | +2.90(+1.43%) |
May 14, 2015 | 204.00 | 205.05 | 196.00 | 203.00 | 5,590 | -8.00(-3.79%) |
May 12, 2015 | 211.40 | 211.00 | 211.00 | 211.00 | 185 | -0.11(-0.05%) |
May 11, 2015 | 208.45 | 211.11 | 208.00 | 211.11 | 4,049 | -0.89(-0.42%) |
May 08, 2015 | 212.00 | 212.00 | 212.00 | 212.00 | 338 | +4.68(+2.26%) |
May 07, 2015 | 209.00 | 209.00 | 207.32 | 207.32 | 965 | +2.10(+1.02%) |
May 06, 2015 | 207.75 | 207.75 | 205.22 | 205.22 | 828 | -4.05(-1.94%) |
May 05, 2015 | 210.00 | 210.00 | 202.50 | 209.27 | 3,112 | +8.05(+4.00%) |
May 04, 2015 | 200.74 | 201.22 | 200.74 | 201.22 | 684 | -0.28(-0.14%) |
May 01, 2015 | 200.00 | 201.50 | 200.00 | 201.50 | 1,014 | +0.49(+0.24%) |
Apr 30, 2015 | 208.10 | 208.10 | 200.02 | 201.01 | 968 | -3.09(-1.51%) |
Apr 29, 2015 | 200.30 | 204.10 | 200.30 | 204.10 | 668 | +10.10(+5.21%) |
Apr 28, 2015 | 194.00 | 194.00 | 194.00 | 194.00 | 405 | -9.00(-4.43%) |
Apr 27, 2015 | 203.00 | 203.00 | 203.00 | 203.00 | 455 | +6.76(+3.44%) |
Apr 24, 2015 | 194.80 | 196.24 | 192.40 | 196.24 | 1,275 | +8.33(+4.43%) |
Apr 23, 2015 | 185.00 | 187.91 | 185.00 | 187.91 | 2,515 | +2.83(+1.53%) |
Apr 22, 2015 | 185.08 | 185.08 | 185.08 | 185.08 | 833 | +0.06(+0.03%) |
Apr 21, 2015 | 186.00 | 186.50 | 185.01 | 185.02 | 1,502 | -2.38(-1.27%) |
Apr 20, 2015 | 186.20 | 187.40 | 185.40 | 187.40 | 799 | +0.30(+0.16%) |
Apr 17, 2015 | 187.70 | 187.70 | 187.10 | 187.10 | 653 | -3.63(-1.90%) |
Apr 16, 2015 | 189.68 | 192.00 | 189.68 | 190.73 | 2,029 | +5.73(+3.10%) |
Apr 15, 2015 | 184.78 | 185.00 | 184.57 | 185.00 | 2,085 | +1.39(+0.76%) |
Apr 14, 2015 | 187.98 | 187.98 | 183.61 | 183.61 | 1,546 | -4.89(-2.59%) |
Apr 13, 2015 | 188.50 | 188.50 | 188.50 | 188.50 | 160 | -4.70(-2.43%) |
Apr 09, 2015 | 193.10 | 193.20 | 193.20 | 193.20 | 160 | -1.80(-0.92%) |
Apr 08, 2015 | 190.50 | 195.00 | 190.50 | 195.00 | 1,337 | +7.56(+4.03%) |
Apr 07, 2015 | 185.00 | 190.00 | 185.00 | 187.44 | 1,788 | -0.06(-0.03%) |
Apr 06, 2015 | 187.50 | 187.50 | 187.50 | 187.50 | 554 | +1.83(+0.99%) |
Apr 02, 2015 | 185.00 | 185.67 | 185.67 | 185.67 | 1,800 | -2.32(-1.23%) |