Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 235.15 | 235.47 | 231.85 | 233.31 | 12,812 | -2.61(-1.11%) |
May 28, 2015 | 236.61 | 238.47 | 234.89 | 235.92 | 13,787 | -1.31(-0.55%) |
May 27, 2015 | 234.79 | 238.26 | 233.94 | 237.23 | 17,385 | +1.85(+0.79%) |
May 26, 2015 | 236.09 | 236.42 | 233.16 | 235.38 | 20,560 | -1.00(-0.42%) |
May 22, 2015 | 238.22 | 236.37 | 236.37 | 236.37 | 13,950 | -2.93(-1.23%) |
May 21, 2015 | 241.92 | 244.76 | 237.26 | 239.31 | 13,269 | -4.03(-1.66%) |
May 20, 2015 | 242.99 | 242.99 | 240.16 | 243.34 | 11,708 | -0.33(-0.14%) |
May 19, 2015 | 241.72 | 241.72 | 240.23 | 243.67 | 26,877 | +3.59(+1.50%) |
May 18, 2015 | 240.71 | 240.71 | 236.11 | 240.08 | 17,743 | +4.96(+2.11%) |
May 15, 2015 | 237.37 | 239.25 | 233.13 | 235.12 | 14,103 | -1.99(-0.84%) |
May 14, 2015 | 236.60 | 242.57 | 235.16 | 237.11 | 17,926 | +0.12(+0.05%) |
May 13, 2015 | 233.97 | 237.08 | 231.34 | 236.99 | 22,781 | +4.59(+1.97%) |
May 12, 2015 | 233.35 | 233.35 | 231.33 | 232.41 | 18,547 | -1.78(-0.76%) |
May 11, 2015 | 232.01 | 234.20 | 230.81 | 234.19 | 11,239 | +1.23(+0.53%) |
May 08, 2015 | 236.25 | 236.25 | 230.37 | 232.96 | 18,201 | -0.21(-0.09%) |
May 07, 2015 | 232.24 | 234.79 | 231.09 | 233.17 | 17,113 | +0.62(+0.27%) |
May 06, 2015 | 232.16 | 233.37 | 228.87 | 232.55 | 33,877 | +3.27(+1.43%) |
May 05, 2015 | 230.98 | 235.75 | 227.89 | 229.28 | 26,105 | -3.85(-1.65%) |
May 04, 2015 | 232.24 | 235.21 | 218.78 | 233.13 | 32,881 | +1.51(+0.65%) |
May 01, 2015 | 232.16 | 235.11 | 228.16 | 231.62 | 18,296 | -0.95(-0.41%) |
Apr 30, 2015 | 238.25 | 241.34 | 231.30 | 232.57 | 25,194 | -8.07(-3.35%) |
Apr 29, 2015 | 242.17 | 243.72 | 239.13 | 240.64 | 19,468 | -4.06(-1.66%) |
Apr 28, 2015 | 241.25 | 244.72 | 240.95 | 244.71 | 14,325 | +3.27(+1.35%) |
Apr 27, 2015 | 246.75 | 246.75 | 239.40 | 241.44 | 14,369 | -0.53(-0.22%) |
Apr 24, 2015 | 239.34 | 243.20 | 236.65 | 241.97 | 15,167 | +0.03(+0.01%) |
Apr 23, 2015 | 246.99 | 246.99 | 240.28 | 241.94 | 13,387 | -1.10(-0.45%) |
Apr 22, 2015 | 244.58 | 244.88 | 242.40 | 243.04 | 7,083 | -2.67(-1.09%) |
Apr 21, 2015 | 237.75 | 245.80 | 237.75 | 245.71 | 27,650 | +2.36(+0.97%) |
Apr 20, 2015 | 242.03 | 243.64 | 241.06 | 243.35 | 8,992 | +2.29(+0.95%) |
Apr 17, 2015 | 244.90 | 245.60 | 238.53 | 241.06 | 30,566 | -5.28(-2.14%) |
Apr 16, 2015 | 244.35 | 248.90 | 244.35 | 246.34 | 47,070 | -0.21(-0.09%) |
Apr 15, 2015 | 247.70 | 248.57 | 243.67 | 246.55 | 46,226 | -0.35(-0.14%) |
Apr 14, 2015 | 245.50 | 251.60 | 245.23 | 246.90 | 19,532 | -0.15(-0.06%) |
Apr 13, 2015 | 248.98 | 251.60 | 245.83 | 247.05 | 31,571 | -1.09(-0.44%) |
Apr 10, 2015 | 249.08 | 249.08 | 242.92 | 248.14 | 24,686 | +0.13(+0.05%) |
Apr 09, 2015 | 249.12 | 249.18 | 244.82 | 248.01 | 14,393 | -1.00(-0.40%) |
Apr 08, 2015 | 249.63 | 249.63 | 246.32 | 249.00 | 10,620 | -0.02(-0.01%) |
Apr 07, 2015 | 249.66 | 249.66 | 248.21 | 249.02 | 15,944 | +0.14(+0.05%) |
Apr 06, 2015 | 248.86 | 250.61 | 247.84 | 248.89 | 13,116 | -1.47(-0.59%) |
Apr 02, 2015 | 252.20 | 250.36 | 250.36 | 250.36 | 11,470 | -0.27(-0.11%) |
Apr 01, 2015 | 249.35 | 251.33 | 246.60 | 250.63 | 13,524 | -0.67(-0.27%) |
Mar 31, 2015 | 250.53 | 252.73 | 250.07 | 251.30 | 19,690 | +0.53(+0.21%) |
Mar 30, 2015 | 245.81 | 251.23 | 245.32 | 250.76 | 20,488 | +5.11(+2.08%) |
Mar 27, 2015 | 246.37 | 248.69 | 244.62 | 245.65 | 46,284 | -1.31(-0.53%) |
Mar 26, 2015 | 242.37 | 248.56 | 240.23 | 246.96 | 20,153 | +1.63(+0.66%) |
Mar 25, 2015 | 253.25 | 253.25 | 245.03 | 245.34 | 20,846 | -5.33(-2.13%) |
Mar 24, 2015 | 253.95 | 254.50 | 249.74 | 250.67 | 23,000 | -2.09(-0.83%) |
Mar 23, 2015 | 253.93 | 256.39 | 251.66 | 252.76 | 49,466 | -2.67(-1.05%) |
Mar 20, 2015 | 247.99 | 255.52 | 244.82 | 255.43 | 182,849 | +9.31(+3.78%) |
Mar 19, 2015 | 247.23 | 249.24 | 243.72 | 246.12 | 15,884 | -4.44(-1.77%) |
Mar 18, 2015 | 249.95 | 251.60 | 247.90 | 250.56 | 24,698 | +0.74(+0.29%) |
Mar 17, 2015 | 247.72 | 250.09 | 245.87 | 249.82 | 22,412 | +2.10(+0.85%) |
Mar 16, 2015 | 243.85 | 249.56 | 243.37 | 247.72 | 40,654 | +4.60(+1.89%) |
Mar 13, 2015 | 243.13 | 243.73 | 240.05 | 243.13 | 17,228 | +0.16(+0.06%) |
Mar 12, 2015 | 239.94 | 243.63 | 236.35 | 242.97 | 60,057 | +4.75(+1.99%) |
Mar 11, 2015 | 237.27 | 239.53 | 235.44 | 238.22 | 13,388 | +1.00(+0.42%) |
Mar 10, 2015 | 240.23 | 240.25 | 237.11 | 237.22 | 23,836 | -4.41(-1.82%) |
Mar 09, 2015 | 242.00 | 242.00 | 240.09 | 241.62 | 22,628 | -1.03(-0.43%) |
Mar 06, 2015 | 241.36 | 242.92 | 240.19 | 242.66 | 56,809 | +0.52(+0.22%) |
Mar 05, 2015 | 243.98 | 243.98 | 240.29 | 242.14 | 22,190 | +0.00(+0.00%) |
Mar 04, 2015 | 240.89 | 242.87 | 239.69 | 242.14 | 13,464 | +0.65(+0.27%) |
Mar 03, 2015 | 243.26 | 245.30 | 240.97 | 241.49 | 28,622 | -2.91(-1.19%) |