Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 214.28 | 215.43 | 210.05 | 211.70 | 623,135 | -0.65(-0.31%) |
Jun 29, 2015 | 216.98 | 217.92 | 212.07 | 212.35 | 320,431 | -7.25(-3.30%) |
Jun 26, 2015 | 219.82 | 220.69 | 218.38 | 219.60 | 570,866 | +0.84(+0.39%) |
Jun 25, 2015 | 219.67 | 220.43 | 218.39 | 218.76 | 349,535 | -0.51(-0.23%) |
Jun 24, 2015 | 219.61 | 220.59 | 218.38 | 219.27 | 525,510 | -1.45(-0.66%) |
Jun 23, 2015 | 220.80 | 221.89 | 220.32 | 220.72 | 480,107 | +0.02(+0.01%) |
Jun 22, 2015 | 219.19 | 221.87 | 217.03 | 220.71 | 333,236 | +2.68(+1.23%) |
Jun 19, 2015 | 218.24 | 219.15 | 216.80 | 218.02 | 468,733 | +0.09(+0.04%) |
Jun 18, 2015 | 217.01 | 218.43 | 216.27 | 217.94 | 351,427 | +1.68(+0.77%) |
Jun 17, 2015 | 217.55 | 218.56 | 215.67 | 216.26 | 283,806 | -0.49(-0.23%) |
Jun 16, 2015 | 213.62 | 217.04 | 213.21 | 216.75 | 224,344 | +2.51(+1.17%) |
Jun 15, 2015 | 212.41 | 214.62 | 211.90 | 214.25 | 258,808 | -0.41(-0.19%) |
Jun 12, 2015 | 216.35 | 216.35 | 214.23 | 214.65 | 136,940 | -2.42(-1.12%) |
Jun 11, 2015 | 217.75 | 218.91 | 216.29 | 217.07 | 257,161 | +0.28(+0.13%) |
Jun 10, 2015 | 212.74 | 217.16 | 212.45 | 216.79 | 358,391 | +5.21(+2.46%) |
Jun 09, 2015 | 213.09 | 214.62 | 210.68 | 211.58 | 521,865 | -1.68(-0.79%) |
Jun 08, 2015 | 216.32 | 216.71 | 212.88 | 213.26 | 342,988 | -1.88(-0.87%) |
Jun 05, 2015 | 217.31 | 218.24 | 214.66 | 215.14 | 381,454 | -0.84(-0.39%) |
Jun 04, 2015 | 217.73 | 218.64 | 215.78 | 215.98 | 532,134 | -2.95(-1.35%) |
Jun 03, 2015 | 218.87 | 219.53 | 217.77 | 218.93 | 467,283 | +1.29(+0.59%) |
Jun 02, 2015 | 215.53 | 218.54 | 214.47 | 217.65 | 382,166 | +1.60(+0.74%) |
Jun 01, 2015 | 217.25 | 217.72 | 214.56 | 216.05 | 375,307 | -0.55(-0.25%) |
May 29, 2015 | 217.70 | 218.74 | 216.59 | 216.60 | 471,261 | -1.34(-0.61%) |
May 28, 2015 | 218.41 | 218.41 | 216.41 | 217.94 | 282,051 | +0.18(+0.08%) |
May 27, 2015 | 216.57 | 217.96 | 215.65 | 217.75 | 165,729 | +2.15(+1.00%) |
May 26, 2015 | 217.80 | 217.85 | 215.26 | 215.60 | 256,051 | -2.18(-1.00%) |
May 22, 2015 | 218.10 | 217.78 | 217.78 | 217.78 | 155,922 | -0.56(-0.26%) |
May 21, 2015 | 217.67 | 219.20 | 217.67 | 218.34 | 201,552 | -0.24(-0.11%) |
May 20, 2015 | 217.21 | 219.74 | 216.02 | 218.58 | 293,461 | +1.33(+0.61%) |
May 19, 2015 | 217.90 | 218.30 | 216.37 | 217.26 | 235,719 | -0.45(-0.20%) |
May 18, 2015 | 215.19 | 218.53 | 215.19 | 217.70 | 232,973 | +2.32(+1.08%) |
May 15, 2015 | 216.71 | 217.63 | 214.12 | 215.38 | 258,269 | -0.94(-0.43%) |
May 14, 2015 | 215.56 | 217.18 | 214.29 | 216.32 | 249,522 | +2.33(+1.09%) |
May 13, 2015 | 213.86 | 214.52 | 212.69 | 213.98 | 451,789 | -0.04(-0.02%) |
May 12, 2015 | 214.95 | 215.10 | 212.56 | 214.02 | 267,214 | -1.97(-0.91%) |
May 11, 2015 | 216.79 | 217.84 | 215.78 | 216.00 | 293,065 | -0.42(-0.19%) |
May 08, 2015 | 217.52 | 220.57 | 215.10 | 216.41 | 439,016 | +1.87(+0.87%) |
May 07, 2015 | 214.64 | 215.60 | 213.03 | 214.55 | 344,718 | +0.60(+0.28%) |
May 06, 2015 | 216.86 | 216.96 | 212.13 | 213.94 | 403,387 | -2.70(-1.25%) |
May 05, 2015 | 218.77 | 220.30 | 215.27 | 216.65 | 563,271 | -2.98(-1.36%) |
May 04, 2015 | 220.57 | 220.81 | 218.37 | 219.63 | 293,692 | +0.33(+0.15%) |
May 01, 2015 | 220.82 | 221.46 | 218.40 | 219.30 | 428,213 | +0.31(+0.14%) |
Apr 30, 2015 | 218.51 | 220.69 | 217.48 | 218.99 | 708,765 | +0.71(+0.32%) |
Apr 29, 2015 | 219.86 | 223.35 | 218.17 | 218.28 | 862,316 | -2.54(-1.15%) |
Apr 28, 2015 | 216.54 | 221.69 | 212.32 | 220.82 | 547,790 | +5.16(+2.39%) |
Apr 27, 2015 | 215.98 | 218.88 | 215.39 | 215.66 | 446,773 | +0.33(+0.15%) |
Apr 24, 2015 | 214.57 | 216.10 | 213.75 | 215.33 | 274,534 | +0.16(+0.08%) |
Apr 23, 2015 | 214.24 | 215.70 | 212.89 | 215.17 | 204,588 | +1.10(+0.52%) |
Apr 22, 2015 | 213.30 | 214.40 | 211.25 | 214.06 | 188,805 | +0.78(+0.36%) |
Apr 21, 2015 | 213.51 | 215.40 | 212.24 | 213.29 | 254,878 | +0.23(+0.11%) |
Apr 20, 2015 | 212.98 | 213.62 | 211.25 | 213.05 | 225,735 | +1.92(+0.91%) |
Apr 17, 2015 | 210.88 | 212.01 | 209.53 | 211.14 | 370,839 | -1.85(-0.87%) |
Apr 16, 2015 | 212.16 | 213.54 | 210.69 | 212.99 | 230,538 | +0.41(+0.19%) |
Apr 15, 2015 | 213.18 | 214.41 | 212.34 | 212.58 | 301,815 | -0.34(-0.16%) |
Apr 14, 2015 | 211.14 | 214.18 | 210.78 | 212.92 | 438,282 | +0.74(+0.35%) |
Apr 13, 2015 | 210.12 | 213.35 | 209.77 | 212.18 | 419,124 | +1.36(+0.64%) |
Apr 10, 2015 | 211.72 | 212.34 | 208.84 | 210.83 | 385,837 | -0.97(-0.46%) |
Apr 09, 2015 | 208.70 | 211.95 | 207.48 | 211.79 | 298,506 | +2.87(+1.37%) |
Apr 08, 2015 | 208.43 | 209.39 | 207.54 | 208.93 | 215,604 | +1.52(+0.73%) |
Apr 07, 2015 | 208.12 | 209.24 | 207.41 | 207.41 | 281,662 | -0.94(-0.45%) |
Apr 06, 2015 | 205.61 | 209.13 | 205.29 | 208.35 | 388,918 | +0.87(+0.42%) |
Apr 02, 2015 | 206.81 | 207.48 | 207.48 | 207.48 | 282,003 | -0.24(-0.12%) |