Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 217.93 | 219.01 | 215.99 | 217.96 | 1,389,064 | -0.91(-0.42%) |
May 28, 2015 | 219.28 | 219.95 | 217.67 | 218.87 | 726,495 | -0.67(-0.30%) |
May 27, 2015 | 217.66 | 219.55 | 215.50 | 219.54 | 479,859 | +2.63(+1.21%) |
May 26, 2015 | 215.49 | 217.37 | 214.28 | 216.90 | 711,262 | -1.00(-0.46%) |
May 22, 2015 | 216.88 | 217.90 | 217.90 | 217.90 | 793,165 | -0.18(-0.08%) |
May 21, 2015 | 216.99 | 218.51 | 214.01 | 218.08 | 2,523,686 | -1.37(-0.62%) |
May 20, 2015 | 219.46 | 219.65 | 216.43 | 219.45 | 1,477,720 | +5.06(+2.36%) |
May 19, 2015 | 213.00 | 214.63 | 212.19 | 214.39 | 464,601 | +1.13(+0.53%) |
May 18, 2015 | 211.80 | 214.74 | 210.72 | 213.26 | 402,245 | +1.54(+0.73%) |
May 15, 2015 | 212.72 | 212.72 | 211.06 | 211.72 | 475,098 | -0.82(-0.39%) |
May 14, 2015 | 211.94 | 213.07 | 209.88 | 212.54 | 503,053 | +1.41(+0.67%) |
May 13, 2015 | 211.08 | 212.67 | 208.88 | 211.14 | 752,825 | +0.31(+0.15%) |
May 12, 2015 | 212.25 | 212.77 | 209.99 | 210.83 | 1,162,617 | -3.35(-1.56%) |
May 11, 2015 | 218.13 | 219.37 | 214.04 | 214.18 | 740,268 | -3.67(-1.68%) |
May 08, 2015 | 214.72 | 219.44 | 213.10 | 217.85 | 1,060,740 | +4.82(+2.26%) |
May 07, 2015 | 215.67 | 219.90 | 212.38 | 213.03 | 1,886,953 | +3.03(+1.44%) |
May 06, 2015 | 210.43 | 210.97 | 208.18 | 210.00 | 991,104 | +0.89(+0.43%) |
May 05, 2015 | 209.97 | 211.28 | 209.10 | 209.11 | 1,203,024 | -1.59(-0.75%) |
May 04, 2015 | 211.64 | 211.64 | 209.61 | 210.69 | 1,241,029 | +0.20(+0.10%) |
May 01, 2015 | 210.53 | 211.40 | 208.34 | 210.49 | 1,414,113 | +2.40(+1.15%) |
Apr 30, 2015 | 207.54 | 213.03 | 203.02 | 208.09 | 2,144,245 | +9.05(+4.55%) |
Apr 29, 2015 | 198.75 | 200.81 | 197.39 | 199.04 | 880,178 | -1.28(-0.64%) |
Apr 28, 2015 | 198.52 | 201.50 | 198.17 | 200.32 | 899,159 | +1.24(+0.62%) |
Apr 27, 2015 | 199.19 | 200.35 | 197.84 | 199.08 | 984,844 | -0.99(-0.49%) |
Apr 24, 2015 | 200.54 | 201.39 | 199.45 | 200.07 | 620,708 | -0.70(-0.35%) |
Apr 23, 2015 | 198.40 | 201.88 | 197.16 | 200.77 | 722,825 | +1.75(+0.88%) |
Apr 22, 2015 | 199.10 | 199.61 | 197.48 | 199.02 | 733,048 | +0.81(+0.41%) |
Apr 21, 2015 | 195.62 | 199.19 | 194.84 | 198.21 | 958,958 | +3.18(+1.63%) |
Apr 20, 2015 | 193.51 | 195.63 | 192.67 | 195.03 | 625,759 | +3.03(+1.58%) |
Apr 17, 2015 | 193.72 | 195.81 | 189.60 | 192.00 | 1,057,762 | -4.41(-2.24%) |
Apr 16, 2015 | 195.23 | 197.54 | 195.23 | 196.41 | 700,357 | +0.30(+0.15%) |
Apr 15, 2015 | 197.03 | 197.54 | 195.97 | 196.10 | 627,134 | -0.24(-0.12%) |
Apr 14, 2015 | 194.55 | 196.79 | 193.23 | 196.35 | 619,456 | +1.40(+0.72%) |
Apr 13, 2015 | 194.94 | 197.02 | 194.70 | 194.95 | 769,031 | +0.10(+0.05%) |
Apr 10, 2015 | 195.19 | 196.15 | 192.28 | 194.85 | 645,327 | -0.33(-0.17%) |
Apr 09, 2015 | 194.29 | 195.38 | 194.05 | 195.19 | 541,272 | +0.79(+0.41%) |
Apr 08, 2015 | 191.16 | 194.87 | 190.03 | 194.40 | 784,268 | +3.90(+2.05%) |
Apr 07, 2015 | 191.57 | 192.86 | 190.41 | 190.49 | 371,168 | -0.70(-0.37%) |
Apr 06, 2015 | 189.71 | 192.32 | 188.57 | 191.19 | 377,567 | -0.37(-0.19%) |
Apr 02, 2015 | 189.68 | 191.56 | 191.56 | 191.56 | 578,301 | +1.63(+0.86%) |
Apr 01, 2015 | 189.70 | 190.22 | 187.50 | 189.93 | 751,831 | +0.60(+0.32%) |
Mar 31, 2015 | 189.23 | 192.32 | 188.19 | 189.32 | 1,123,198 | -1.11(-0.58%) |
Mar 30, 2015 | 187.67 | 190.68 | 186.44 | 190.44 | 795,837 | +3.65(+1.96%) |
Mar 27, 2015 | 184.22 | 187.49 | 184.22 | 186.78 | 637,186 | +1.52(+0.82%) |
Mar 26, 2015 | 184.01 | 186.13 | 182.96 | 185.27 | 683,377 | -0.81(-0.44%) |
Mar 25, 2015 | 188.10 | 188.10 | 185.13 | 186.08 | 772,855 | -2.02(-1.07%) |
Mar 24, 2015 | 193.07 | 194.00 | 188.02 | 188.10 | 795,015 | -5.94(-3.06%) |
Mar 23, 2015 | 194.53 | 195.13 | 191.72 | 194.04 | 973,909 | -0.24(-0.13%) |
Mar 20, 2015 | 193.46 | 199.18 | 192.79 | 194.28 | 16,297,424 | +2.48(+1.29%) |
Mar 19, 2015 | 190.76 | 192.68 | 190.39 | 191.80 | 860,831 | -0.50(-0.26%) |
Mar 18, 2015 | 189.71 | 192.52 | 187.54 | 192.30 | 875,380 | +1.83(+0.96%) |
Mar 17, 2015 | 190.84 | 192.59 | 189.71 | 190.47 | 529,512 | -1.53(-0.80%) |
Mar 16, 2015 | 189.06 | 193.36 | 189.06 | 192.00 | 1,177,455 | +4.59(+2.45%) |
Mar 13, 2015 | 187.49 | 188.99 | 185.31 | 187.41 | 881,999 | -0.81(-0.43%) |
Mar 12, 2015 | 185.23 | 189.36 | 184.02 | 188.22 | 787,385 | +3.63(+1.97%) |
Mar 11, 2015 | 185.57 | 186.03 | 183.70 | 184.58 | 675,648 | -0.51(-0.28%) |
Mar 10, 2015 | 186.54 | 187.01 | 183.71 | 185.10 | 616,641 | -2.93(-1.56%) |
Mar 09, 2015 | 190.71 | 191.23 | 187.14 | 188.02 | 866,148 | -3.47(-1.81%) |
Mar 06, 2015 | 189.22 | 194.09 | 187.10 | 191.49 | 1,624,390 | +0.99(+0.52%) |
Mar 05, 2015 | 181.97 | 191.29 | 181.62 | 190.50 | 1,616,217 | +8.51(+4.68%) |
Mar 04, 2015 | 178.66 | 183.17 | 179.79 | 181.99 | 990,423 | +2.20(+1.23%) |
Mar 03, 2015 | 182.13 | 182.69 | 178.39 | 179.79 | 761,734 | -2.05(-1.13%) |