Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 278.01 | 278.96 | 274.74 | 276.44 | 972,098 | +1.15(+0.42%) |
Jun 29, 2015 | 279.95 | 281.25 | 275.13 | 275.29 | 699,296 | -7.93(-2.80%) |
Jun 26, 2015 | 282.10 | 283.56 | 281.17 | 283.22 | 804,689 | +2.67(+0.95%) |
Jun 25, 2015 | 284.10 | 284.83 | 280.35 | 280.55 | 603,594 | -3.55(-1.25%) |
Jun 24, 2015 | 287.66 | 288.43 | 283.65 | 284.10 | 700,344 | -3.66(-1.27%) |
Jun 23, 2015 | 287.24 | 288.83 | 286.93 | 287.76 | 526,619 | +0.95(+0.33%) |
Jun 22, 2015 | 288.32 | 290.46 | 286.55 | 286.81 | 538,978 | -0.18(-0.06%) |
Jun 19, 2015 | 287.54 | 288.58 | 285.82 | 286.99 | 824,614 | -1.35(-0.47%) |
Jun 18, 2015 | 286.04 | 289.09 | 284.92 | 288.34 | 557,330 | +2.86(+1.00%) |
Jun 17, 2015 | 286.81 | 287.73 | 284.74 | 285.48 | 579,152 | +0.02(+0.01%) |
Jun 16, 2015 | 282.72 | 286.01 | 282.72 | 285.47 | 440,395 | +1.60(+0.56%) |
Jun 15, 2015 | 280.95 | 285.08 | 278.43 | 283.87 | 1,372,864 | +1.48(+0.52%) |
Jun 12, 2015 | 284.44 | 285.00 | 281.90 | 282.39 | 648,325 | -2.70(-0.95%) |
Jun 11, 2015 | 285.03 | 286.70 | 283.65 | 285.09 | 733,185 | +0.96(+0.34%) |
Jun 10, 2015 | 283.64 | 285.97 | 283.07 | 284.13 | 961,782 | +2.30(+0.82%) |
Jun 09, 2015 | 282.75 | 284.53 | 281.26 | 281.83 | 674,538 | -0.58(-0.20%) |
Jun 08, 2015 | 284.80 | 285.87 | 282.18 | 282.41 | 854,762 | -1.49(-0.53%) |
Jun 05, 2015 | 286.04 | 287.95 | 279.99 | 283.90 | 926,840 | -0.26(-0.09%) |
Jun 04, 2015 | 288.05 | 289.48 | 283.03 | 284.16 | 805,863 | -5.66(-1.95%) |
Jun 03, 2015 | 289.37 | 291.45 | 287.89 | 289.82 | 584,847 | +1.23(+0.43%) |
Jun 02, 2015 | 288.11 | 289.60 | 286.32 | 288.59 | 542,449 | -0.69(-0.24%) |
Jun 01, 2015 | 290.72 | 291.66 | 287.99 | 289.28 | 526,850 | -1.20(-0.41%) |
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%) |