Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 217.95 | 217.95 | 213.47 | 215.94 | 35,204 | -2.54(-1.16%) |
May 28, 2015 | 217.65 | 219.30 | 214.37 | 218.47 | 18,209 | -0.08(-0.03%) |
May 27, 2015 | 221.01 | 222.21 | 218.33 | 218.55 | 27,806 | -1.94(-0.88%) |
May 26, 2015 | 221.01 | 221.84 | 217.63 | 220.49 | 22,787 | -0.60(-0.27%) |
May 22, 2015 | 219.37 | 221.09 | 221.09 | 221.09 | 22,746 | +1.72(+0.78%) |
May 21, 2015 | 219.97 | 221.76 | 218.03 | 219.37 | 19,119 | -0.67(-0.31%) |
May 20, 2015 | 220.12 | 220.64 | 216.61 | 220.04 | 16,337 | +0.45(+0.20%) |
May 19, 2015 | 222.21 | 224.53 | 218.62 | 219.59 | 23,413 | -3.74(-1.67%) |
May 18, 2015 | 216.91 | 224.60 | 216.91 | 223.33 | 30,315 | +5.90(+2.71%) |
May 15, 2015 | 219.15 | 219.37 | 216.09 | 217.43 | 26,968 | -2.61(-1.19%) |
May 14, 2015 | 219.52 | 222.06 | 215.94 | 220.04 | 52,503 | +0.52(+0.24%) |
May 13, 2015 | 218.40 | 219.75 | 216.91 | 219.52 | 23,210 | +2.84(+1.31%) |
May 12, 2015 | 222.96 | 222.96 | 213.36 | 216.68 | 33,087 | -7.17(-3.20%) |
May 11, 2015 | 221.54 | 226.47 | 221.54 | 223.85 | 23,538 | +2.32(+1.05%) |
May 08, 2015 | 224.38 | 225.87 | 221.46 | 221.54 | 20,755 | -1.27(-0.57%) |
May 07, 2015 | 218.77 | 223.48 | 218.77 | 222.81 | 39,043 | +2.17(+0.98%) |
May 06, 2015 | 223.93 | 224.08 | 218.25 | 220.64 | 26,424 | -3.21(-1.43%) |
May 05, 2015 | 228.48 | 228.48 | 222.17 | 223.85 | 39,730 | -3.88(-1.71%) |
May 04, 2015 | 230.57 | 230.57 | 222.13 | 227.74 | 54,766 | -1.94(-0.85%) |
May 01, 2015 | 225.94 | 230.50 | 224.86 | 229.68 | 57,099 | +5.15(+2.30%) |
Apr 30, 2015 | 239.76 | 239.91 | 218.70 | 224.53 | 134,698 | -18.22(-7.51%) |
Apr 29, 2015 | 240.66 | 245.66 | 240.06 | 242.75 | 32,621 | +0.90(+0.37%) |
Apr 28, 2015 | 239.39 | 244.88 | 238.19 | 241.85 | 58,135 | +2.54(+1.06%) |
Apr 27, 2015 | 245.51 | 248.35 | 235.95 | 239.31 | 51,185 | -6.20(-2.52%) |
Apr 24, 2015 | 246.34 | 247.98 | 243.80 | 245.51 | 18,598 | -0.75(-0.30%) |
Apr 23, 2015 | 246.48 | 247.31 | 242.90 | 246.26 | 23,871 | +0.52(+0.21%) |
Apr 22, 2015 | 248.43 | 248.43 | 244.54 | 245.74 | 12,724 | -3.51(-1.41%) |
Apr 21, 2015 | 252.46 | 253.28 | 247.31 | 249.25 | 13,836 | -2.39(-0.95%) |
Apr 20, 2015 | 245.59 | 251.71 | 244.77 | 251.64 | 21,888 | +6.65(+2.71%) |
Apr 17, 2015 | 246.34 | 247.68 | 239.46 | 244.99 | 47,436 | -4.18(-1.68%) |
Apr 16, 2015 | 252.91 | 253.95 | 248.80 | 249.17 | 12,085 | -4.11(-1.62%) |
Apr 15, 2015 | 253.95 | 257.73 | 252.91 | 253.28 | 10,440 | +1.64(+0.65%) |
Apr 14, 2015 | 252.24 | 253.66 | 248.65 | 251.64 | 31,641 | +1.87(+0.75%) |
Apr 13, 2015 | 249.62 | 251.59 | 243.87 | 249.77 | 59,806 | -4.93(-1.94%) |
Apr 10, 2015 | 255.97 | 256.27 | 254.18 | 254.70 | 15,671 | -1.12(-0.44%) |
Apr 09, 2015 | 259.56 | 261.80 | 254.70 | 255.82 | 32,191 | -7.10(-2.70%) |
Apr 08, 2015 | 259.78 | 263.89 | 258.06 | 262.92 | 30,277 | +3.66(+1.41%) |
Apr 07, 2015 | 264.56 | 265.75 | 258.96 | 259.26 | 22,858 | -5.00(-1.89%) |
Apr 06, 2015 | 262.84 | 266.28 | 262.02 | 264.26 | 20,887 | +1.49(+0.57%) |
Apr 02, 2015 | 259.56 | 262.77 | 262.77 | 262.77 | 15,972 | +3.14(+1.21%) |
Apr 01, 2015 | 264.19 | 266.05 | 255.30 | 259.63 | 43,754 | -5.45(-2.06%) |
Mar 31, 2015 | 264.78 | 268.22 | 262.62 | 265.08 | 27,147 | -0.22(-0.08%) |
Mar 30, 2015 | 262.99 | 266.58 | 261.89 | 265.31 | 31,771 | +4.26(+1.63%) |
Mar 27, 2015 | 258.29 | 263.66 | 257.17 | 261.05 | 16,836 | +2.39(+0.92%) |
Mar 26, 2015 | 258.36 | 260.75 | 255.52 | 258.66 | 12,606 | +0.90(+0.35%) |
Mar 25, 2015 | 261.95 | 262.17 | 256.57 | 257.76 | 23,675 | -3.29(-1.26%) |
Mar 24, 2015 | 267.62 | 268.24 | 260.60 | 261.05 | 23,969 | -6.80(-2.54%) |
Mar 23, 2015 | 266.65 | 269.86 | 266.05 | 267.85 | 16,968 | +1.34(+0.50%) |
Mar 20, 2015 | 265.08 | 267.85 | 264.41 | 266.50 | 38,481 | +1.72(+0.65%) |
Mar 19, 2015 | 264.49 | 266.28 | 263.29 | 264.78 | 30,416 | +0.97(+0.37%) |
Mar 18, 2015 | 261.65 | 265.68 | 260.38 | 263.81 | 15,265 | +1.34(+0.51%) |
Mar 17, 2015 | 261.27 | 264.19 | 260.60 | 262.47 | 19,761 | -0.15(-0.06%) |
Mar 16, 2015 | 263.14 | 264.86 | 261.35 | 262.62 | 27,366 | +1.94(+0.74%) |
Mar 13, 2015 | 255.75 | 263.96 | 254.63 | 260.68 | 45,013 | +4.33(+1.69%) |
Mar 12, 2015 | 259.41 | 261.87 | 252.68 | 256.34 | 46,930 | -1.34(-0.52%) |
Mar 11, 2015 | 253.28 | 258.29 | 253.28 | 257.69 | 32,749 | +5.23(+2.07%) |
Mar 10, 2015 | 258.21 | 258.73 | 252.24 | 252.46 | 37,182 | -8.07(-3.10%) |
Mar 09, 2015 | 254.18 | 261.80 | 253.43 | 260.53 | 24,524 | +6.87(+2.71%) |
Mar 06, 2015 | 258.58 | 260.60 | 253.21 | 253.66 | 37,752 | -6.80(-2.61%) |
Mar 05, 2015 | 261.80 | 262.92 | 259.20 | 260.45 | 46,591 | -1.34(-0.51%) |
Mar 04, 2015 | 260.82 | 265.68 | 259.63 | 261.80 | 38,668 | +1.42(+0.54%) |
Mar 03, 2015 | 262.92 | 264.26 | 256.12 | 260.38 | 80,221 | -2.84(-1.08%) |