Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 182.13 | 184.75 | 181.84 | 184.25 | 6,494 | +3.13(+1.73%) |
May 28, 2015 | 181.50 | 182.68 | 180.91 | 181.12 | 2,425 | +0.27(+0.15%) |
May 27, 2015 | 183.06 | 183.64 | 180.47 | 180.85 | 4,667 | -3.29(-1.79%) |
May 26, 2015 | 182.11 | 184.94 | 182.07 | 184.13 | 8,939 | +3.17(+1.75%) |
May 22, 2015 | 180.96 | 180.96 | 180.96 | 180.96 | 12,297 | +0.23(+0.13%) |
May 21, 2015 | 180.58 | 181.12 | 180.05 | 180.73 | 2,448 | +0.96(+0.53%) |
May 20, 2015 | 179.70 | 180.37 | 178.90 | 179.78 | 11,086 | +1.07(+0.60%) |
May 19, 2015 | 180.08 | 180.12 | 177.94 | 178.71 | 5,411 | -1.95(-1.08%) |
May 18, 2015 | 183.06 | 183.06 | 180.50 | 180.66 | 3,329 | -2.22(-1.21%) |
May 15, 2015 | 181.50 | 183.72 | 181.31 | 182.87 | 2,652 | +1.41(+0.78%) |
May 14, 2015 | 182.53 | 183.55 | 181.46 | 181.46 | 6,603 | -3.63(-1.96%) |
May 13, 2015 | 184.90 | 185.40 | 183.94 | 185.09 | 2,813 | +0.00(+0.00%) |
May 12, 2015 | 185.36 | 188.03 | 184.44 | 185.09 | 5,447 | +1.03(+0.56%) |
May 11, 2015 | 183.45 | 184.06 | 181.96 | 184.06 | 3,634 | +1.26(+0.69%) |
May 08, 2015 | 186.47 | 186.47 | 182.61 | 182.80 | 13,506 | -4.81(-2.57%) |
May 07, 2015 | 191.59 | 191.89 | 187.12 | 187.61 | 14,813 | -2.91(-1.52%) |
May 06, 2015 | 188.11 | 193.16 | 187.73 | 190.52 | 13,662 | +1.34(+0.71%) |
May 05, 2015 | 187.12 | 189.49 | 185.63 | 189.18 | 14,074 | +3.10(+1.66%) |
May 04, 2015 | 188.53 | 188.53 | 185.93 | 186.08 | 8,240 | -3.13(-1.66%) |
May 01, 2015 | 190.02 | 190.37 | 188.99 | 189.22 | 4,059 | -2.69(-1.40%) |
Apr 30, 2015 | 189.68 | 193.16 | 188.76 | 191.91 | 9,419 | +3.22(+1.71%) |
Apr 29, 2015 | 190.21 | 190.21 | 187.15 | 188.68 | 3,380 | +0.27(+0.14%) |
Apr 28, 2015 | 190.75 | 192.28 | 188.42 | 188.42 | 6,205 | -2.03(-1.06%) |
Apr 27, 2015 | 188.26 | 190.63 | 186.85 | 190.44 | 7,789 | +1.49(+0.79%) |
Apr 24, 2015 | 188.57 | 189.45 | 188.40 | 188.95 | 1,889 | +0.88(+0.47%) |
Apr 23, 2015 | 188.84 | 189.16 | 187.27 | 188.07 | 4,798 | -0.34(-0.18%) |
Apr 22, 2015 | 190.94 | 191.85 | 188.07 | 188.42 | 8,386 | -3.13(-1.64%) |
Apr 21, 2015 | 189.33 | 191.59 | 188.79 | 191.55 | 3,980 | +1.34(+0.70%) |
Apr 20, 2015 | 190.06 | 190.48 | 189.18 | 190.21 | 10,432 | -1.76(-0.92%) |
Apr 17, 2015 | 189.52 | 193.16 | 189.45 | 191.97 | 13,289 | +4.74(+2.53%) |
Apr 16, 2015 | 189.18 | 189.41 | 186.09 | 187.23 | 2,036 | -0.38(-0.20%) |
Apr 15, 2015 | 188.57 | 188.57 | 186.24 | 187.61 | 8,107 | -1.30(-0.69%) |
Apr 14, 2015 | 188.42 | 190.59 | 188.00 | 188.91 | 2,115 | +0.04(+0.02%) |
Apr 13, 2015 | 189.79 | 189.79 | 187.57 | 188.87 | 3,486 | -0.92(-0.48%) |
Apr 10, 2015 | 188.61 | 190.13 | 188.61 | 189.79 | 1,195 | +0.08(+0.04%) |
Apr 09, 2015 | 189.62 | 191.74 | 189.62 | 189.72 | 2,677 | +0.19(+0.10%) |
Apr 08, 2015 | 190.94 | 190.94 | 188.49 | 189.52 | 6,981 | -1.41(-0.74%) |
Apr 07, 2015 | 188.49 | 190.94 | 188.03 | 190.94 | 4,480 | +1.80(+0.95%) |
Apr 06, 2015 | 192.35 | 192.70 | 188.30 | 189.14 | 3,437 | -0.53(-0.28%) |
Apr 02, 2015 | 191.51 | 189.68 | 189.68 | 189.68 | 7,640 | -2.25(-1.17%) |
Apr 01, 2015 | 192.35 | 194.00 | 191.17 | 191.93 | 10,829 | +1.03(+0.54%) |
Mar 31, 2015 | 190.52 | 191.97 | 189.72 | 190.90 | 10,979 | +1.61(+0.85%) |
Mar 30, 2015 | 192.16 | 192.16 | 188.18 | 189.29 | 9,683 | -4.78(-2.46%) |
Mar 27, 2015 | 193.54 | 195.41 | 193.54 | 194.07 | 12,392 | +0.15(+0.08%) |
Mar 26, 2015 | 194.49 | 196.44 | 192.35 | 193.92 | 13,814 | +0.84(+0.44%) |
Mar 25, 2015 | 187.57 | 193.31 | 187.42 | 193.08 | 13,708 | +5.50(+2.93%) |
Mar 24, 2015 | 185.28 | 187.65 | 185.17 | 187.57 | 6,457 | +2.75(+1.49%) |
Mar 23, 2015 | 183.45 | 184.82 | 182.26 | 184.82 | 7,047 | +1.34(+0.73%) |
Mar 20, 2015 | 186.28 | 187.00 | 182.94 | 183.49 | 6,239 | -4.74(-2.52%) |
Mar 19, 2015 | 185.51 | 189.60 | 185.51 | 188.22 | 5,213 | +2.56(+1.38%) |
Mar 18, 2015 | 188.26 | 189.94 | 184.63 | 185.66 | 14,168 | -2.06(-1.10%) |
Mar 17, 2015 | 188.91 | 189.94 | 187.19 | 187.73 | 3,506 | +0.34(+0.18%) |
Mar 16, 2015 | 189.60 | 189.60 | 186.96 | 187.38 | 5,119 | -3.94(-2.06%) |
Mar 13, 2015 | 190.02 | 193.50 | 189.45 | 191.32 | 7,702 | +2.57(+1.36%) |
Mar 12, 2015 | 194.61 | 194.72 | 188.65 | 188.75 | 10,159 | -8.15(-4.14%) |
Mar 11, 2015 | 197.59 | 198.36 | 196.06 | 196.90 | 21,109 | -2.33(-1.17%) |
Mar 10, 2015 | 196.14 | 199.23 | 195.45 | 199.23 | 11,882 | +7.19(+3.74%) |
Mar 09, 2015 | 192.96 | 193.38 | 191.55 | 192.05 | 6,060 | -2.14(-1.10%) |
Mar 06, 2015 | 190.90 | 194.26 | 188.19 | 194.19 | 10,183 | +3.59(+1.89%) |
Mar 05, 2015 | 191.70 | 192.24 | 190.17 | 190.59 | 5,593 | -1.41(-0.74%) |
Mar 04, 2015 | 190.21 | 193.19 | 189.45 | 192.01 | 10,898 | +2.56(+1.35%) |
Mar 03, 2015 | 188.57 | 191.05 | 188.57 | 189.45 | 4,288 | +1.03(+0.55%) |