Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 295.54 | 305.50 | 295.54 | 305.50 | 3,339 | +8.35(+2.81%) |
May 28, 2015 | 296.42 | 299.89 | 296.42 | 297.15 | 1,341 | +1.15(+0.39%) |
May 27, 2015 | 294.04 | 296.00 | 293.94 | 296.00 | 3,759 | +3.86(+1.32%) |
May 26, 2015 | 292.14 | 292.14 | 292.14 | 292.14 | 38 | -3.17(-1.07%) |
May 22, 2015 | 295.31 | 295.31 | 295.31 | 0 | -2.20(-0.74%) | |
May 21, 2015 | 297.42 | 299.54 | 296.51 | 297.51 | 2,182 | +1.56(+0.53%) |
May 19, 2015 | 295.95 | 295.95 | 295.95 | 2,583 | -2.70(-0.90%) | |
May 18, 2015 | 298.90 | 300.30 | 298.40 | 298.65 | 555 | -1.66(-0.55%) |
May 15, 2015 | 297.76 | 300.31 | 297.76 | 300.31 | 824 | -5.03(-1.65%) |
May 14, 2015 | 298.90 | 305.34 | 298.90 | 305.34 | 6,073 | +11.37(+3.87%) |
May 13, 2015 | 289.90 | 293.97 | 289.90 | 293.97 | 1,280 | +6.64(+2.31%) |
May 12, 2015 | 286.02 | 287.33 | 285.42 | 287.33 | 2,374 | -0.62(-0.22%) |
May 11, 2015 | 283.76 | 287.95 | 283.76 | 287.95 | 17,155 | +2.05(+0.72%) |
May 08, 2015 | 287.92 | 289.30 | 285.90 | 285.90 | 1,109 | +3.15(+1.11%) |
May 07, 2015 | 280.90 | 282.75 | 280.90 | 282.75 | 123 | -4.01(-1.40%) |
May 06, 2015 | 288.14 | 288.14 | 284.79 | 286.76 | 248 | -1.05(-0.36%) |
May 05, 2015 | 289.35 | 289.50 | 287.81 | 287.81 | 31 | +1.82(+0.64%) |
May 04, 2015 | 286.03 | 286.03 | 285.99 | 285.99 | 172 | -2.99(-1.03%) |
May 01, 2015 | 288.52 | 288.98 | 287.52 | 288.98 | 60 | +3.57(+1.25%) |
Apr 30, 2015 | 285.46 | 288.06 | 285.41 | 285.41 | 494 | +1.01(+0.36%) |
Apr 29, 2015 | 288.39 | 288.39 | 284.40 | 284.40 | 1,611 | -3.68(-1.28%) |
Apr 28, 2015 | 285.31 | 288.08 | 285.31 | 288.08 | 40 | -2.33(-0.80%) |
Apr 27, 2015 | 291.78 | 293.73 | 290.16 | 290.41 | 585 | +1.14(+0.39%) |
Apr 24, 2015 | 289.36 | 289.36 | 289.27 | 289.27 | 2,197 | -0.73(-0.25%) |
Apr 23, 2015 | 290.00 | 290.00 | 290.00 | 290.00 | 4,514 | +0.95(+0.33%) |
Apr 22, 2015 | 289.05 | 289.05 | 286.94 | 289.05 | 381 | -0.09(-0.03%) |
Apr 21, 2015 | 286.92 | 289.14 | 286.92 | 289.14 | 590 | +1.92(+0.67%) |
Apr 20, 2015 | 287.22 | 287.22 | 287.22 | 287.22 | 100 | +2.74(+0.96%) |
Apr 17, 2015 | 284.03 | 284.48 | 283.00 | 284.48 | 766 | -2.52(-0.88%) |
Apr 16, 2015 | 285.69 | 287.00 | 285.69 | 287.00 | 266 | -0.07(-0.02%) |
Apr 15, 2015 | 284.03 | 287.07 | 284.03 | 287.07 | 273 | +3.08(+1.08%) |
Apr 14, 2015 | 284.35 | 285.61 | 283.99 | 283.99 | 333 | +1.06(+0.37%) |
Apr 13, 2015 | 282.84 | 284.02 | 282.74 | 282.93 | 5,238 | -1.77(-0.62%) |
Apr 10, 2015 | 283.48 | 284.70 | 283.48 | 284.70 | 1,071 | +1.22(+0.43%) |
Apr 09, 2015 | 283.00 | 283.48 | 281.90 | 283.48 | 255 | +0.60(+0.21%) |
Apr 08, 2015 | 282.45 | 282.88 | 282.45 | 282.88 | 106 | +0.98(+0.35%) |
Apr 07, 2015 | 284.28 | 284.28 | 281.90 | 281.90 | 228 | +4.44(+1.60%) |
Apr 06, 2015 | 277.46 | 277.46 | 277.46 | 277.46 | 114 | -1.44(-0.52%) |
Apr 02, 2015 | 278.90 | 278.90 | 278.90 | 0 | +2.90(+1.05%) | |
Apr 01, 2015 | 275.95 | 276.40 | 275.65 | 276.00 | 4,446 | +1.20(+0.44%) |
Mar 31, 2015 | 275.44 | 275.44 | 274.80 | 274.80 | 8,644 | -0.75(-0.27%) |
Mar 30, 2015 | 273.40 | 275.55 | 273.40 | 275.55 | 65 | +2.56(+0.94%) |
Mar 27, 2015 | 274.65 | 276.13 | 272.99 | 272.99 | 538 | -2.26(-0.82%) |
Mar 26, 2015 | 273.78 | 275.25 | 273.78 | 275.25 | 29,386 | -4.75(-1.70%) |
Mar 25, 2015 | 282.02 | 282.02 | 280.00 | 280.00 | 449 | -2.86(-1.01%) |
Mar 24, 2015 | 284.11 | 285.35 | 282.86 | 282.86 | 160 | +0.60(+0.21%) |
Mar 23, 2015 | 282.26 | 283.50 | 282.26 | 282.26 | 345 | +2.25(+0.80%) |
Mar 20, 2015 | 279.79 | 281.52 | 279.79 | 280.01 | 744 | +6.01(+2.19%) |
Mar 19, 2015 | 273.14 | 274.30 | 272.93 | 274.00 | 6,386 | +3.32(+1.23%) |
Mar 18, 2015 | 265.72 | 274.00 | 265.72 | 270.68 | 208 | +5.39(+2.03%) |
Mar 17, 2015 | 262.67 | 265.29 | 262.67 | 265.29 | 156 | +0.44(+0.17%) |
Mar 16, 2015 | 262.77 | 264.89 | 262.76 | 264.85 | 370 | +0.90(+0.34%) |
Mar 13, 2015 | 263.95 | 263.95 | 263.95 | 263.95 | 93 | +1.48(+0.56%) |
Mar 12, 2015 | 259.95 | 264.64 | 259.95 | 262.47 | 528 | +5.27(+2.05%) |
Mar 11, 2015 | 259.78 | 259.78 | 257.20 | 257.20 | 6,020 | -3.88(-1.49%) |
Mar 10, 2015 | 260.30 | 261.08 | 259.04 | 261.08 | 45,530 | +0.83(+0.32%) |
Mar 09, 2015 | 263.00 | 263.57 | 260.25 | 260.25 | 1,636 | -2.19(-0.83%) |
Mar 06, 2015 | 265.27 | 266.14 | 262.44 | 262.44 | 2,139 | -0.91(-0.35%) |
Mar 05, 2015 | 263.90 | 263.90 | 261.99 | 263.35 | 3,262 | -9.17(-3.36%) |
Mar 04, 2015 | 270.72 | 272.52 | 269.85 | 272.52 | 295 | +0.26(+0.10%) |
Mar 03, 2015 | 274.55 | 274.55 | 270.55 | 272.26 | 1,307 | +4.01(+1.49%) |