Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 248.54 | 248.69 | 246.34 | 247.03 | 2,887,360 | -1.72(-0.69%) |
May 28, 2015 | 248.73 | 249.22 | 247.67 | 248.75 | 1,235,243 | -0.47(-0.19%) |
May 27, 2015 | 247.58 | 249.38 | 246.98 | 249.22 | 2,209,039 | +2.24(+0.91%) |
May 26, 2015 | 249.02 | 249.11 | 246.46 | 246.98 | 2,349,645 | -2.81(-1.13%) |
May 22, 2015 | 249.37 | 249.79 | 249.79 | 249.79 | 1,020,121 | -0.20(-0.08%) |
May 21, 2015 | 249.47 | 250.43 | 248.95 | 250.00 | 655,354 | +0.27(+0.11%) |
May 20, 2015 | 249.92 | 250.52 | 249.03 | 249.73 | 1,224,585 | +0.05(+0.02%) |
May 19, 2015 | 250.34 | 250.47 | 249.12 | 249.68 | 1,123,463 | -0.28(-0.11%) |
May 18, 2015 | 247.81 | 250.24 | 247.37 | 249.96 | 1,480,657 | +1.97(+0.80%) |
May 15, 2015 | 248.06 | 248.35 | 247.07 | 247.99 | 1,507,617 | -0.19(-0.08%) |
May 14, 2015 | 247.02 | 248.23 | 246.13 | 248.17 | 2,213,343 | +2.63(+1.07%) |
May 13, 2015 | 246.11 | 246.63 | 244.95 | 245.54 | 1,068,270 | +0.28(+0.12%) |
May 12, 2015 | 244.73 | 245.91 | 242.75 | 245.25 | 1,111,793 | -0.57(-0.23%) |
May 11, 2015 | 245.62 | 246.76 | 244.95 | 245.82 | 1,418,111 | +0.01(+0.00%) |
May 08, 2015 | 245.70 | 246.85 | 245.68 | 245.81 | 1,459,060 | +2.09(+0.86%) |
May 07, 2015 | 242.93 | 244.44 | 242.03 | 243.72 | 1,120,161 | +0.91(+0.37%) |
May 06, 2015 | 243.57 | 244.02 | 241.49 | 242.82 | 1,817,756 | +0.12(+0.05%) |
May 05, 2015 | 245.77 | 246.43 | 242.37 | 242.70 | 5,299,120 | -3.23(-1.31%) |
May 04, 2015 | 245.51 | 246.83 | 245.08 | 245.93 | 1,807,834 | +1.05(+0.43%) |
May 01, 2015 | 243.47 | 245.41 | 243.47 | 244.88 | 3,087,413 | +1.89(+0.78%) |
Apr 30, 2015 | 245.12 | 245.40 | 242.12 | 242.99 | 2,962,164 | -2.73(-1.11%) |
Apr 29, 2015 | 245.83 | 246.61 | 244.88 | 245.72 | 1,086,914 | -1.53(-0.62%) |
Apr 28, 2015 | 246.07 | 247.35 | 244.51 | 247.25 | 1,885,697 | +1.00(+0.40%) |
Apr 27, 2015 | 248.91 | 249.19 | 245.93 | 246.26 | 2,213,254 | -2.04(-0.82%) |
Apr 24, 2015 | 249.70 | 249.70 | 248.02 | 248.30 | 1,532,819 | -1.03(-0.41%) |
Apr 23, 2015 | 248.04 | 249.89 | 247.77 | 249.33 | 2,016,298 | +1.22(+0.49%) |
Apr 22, 2015 | 247.47 | 248.18 | 246.06 | 248.11 | 1,522,830 | +0.72(+0.29%) |
Apr 21, 2015 | 247.46 | 248.62 | 247.09 | 247.39 | 1,141,620 | -0.07(-0.03%) |
Apr 20, 2015 | 246.82 | 247.85 | 246.56 | 247.46 | 1,600,415 | +2.14(+0.87%) |
Apr 17, 2015 | 246.25 | 246.78 | 244.40 | 245.32 | 2,152,892 | -2.91(-1.17%) |
Apr 16, 2015 | 248.38 | 249.00 | 247.44 | 248.22 | 1,266,740 | -0.66(-0.26%) |
Apr 15, 2015 | 248.54 | 249.84 | 248.34 | 248.88 | 1,444,830 | +1.09(+0.44%) |
Apr 14, 2015 | 247.52 | 248.20 | 245.94 | 247.80 | 1,269,496 | +0.25(+0.10%) |
Apr 13, 2015 | 248.34 | 248.99 | 247.51 | 247.55 | 1,015,708 | -0.85(-0.34%) |
Apr 10, 2015 | 248.36 | 248.86 | 247.86 | 248.40 | 2,498,731 | +0.55(+0.22%) |
Apr 09, 2015 | 247.77 | 248.63 | 246.21 | 247.85 | 1,852,232 | -0.06(-0.03%) |
Apr 08, 2015 | 246.71 | 248.21 | 246.15 | 247.91 | 1,508,092 | +1.30(+0.53%) |
Apr 07, 2015 | 248.40 | 248.80 | 246.59 | 246.62 | 2,294,286 | -2.05(-0.82%) |
Apr 06, 2015 | 245.45 | 248.87 | 245.32 | 248.66 | 3,898,935 | +2.07(+0.84%) |
Apr 02, 2015 | 245.69 | 246.59 | 246.59 | 246.59 | 1,474,483 | +0.88(+0.36%) |
Apr 01, 2015 | 246.65 | 246.65 | 244.10 | 245.71 | 2,189,114 | -0.93(-0.38%) |
Mar 31, 2015 | 246.42 | 247.33 | 245.77 | 246.63 | 1,216,209 | -0.85(-0.35%) |
Mar 30, 2015 | 245.41 | 247.84 | 245.37 | 247.49 | 1,539,666 | +3.48(+1.43%) |
Mar 27, 2015 | 242.85 | 244.13 | 242.39 | 244.01 | 1,117,477 | +1.11(+0.46%) |
Mar 26, 2015 | 242.26 | 243.79 | 241.59 | 242.90 | 1,842,534 | -0.47(-0.19%) |
Mar 25, 2015 | 247.91 | 248.19 | 243.40 | 243.37 | 2,361,203 | -4.22(-1.70%) |
Mar 24, 2015 | 248.51 | 248.60 | 247.47 | 247.59 | 1,013,860 | -1.07(-0.43%) |
Mar 23, 2015 | 249.13 | 249.44 | 248.61 | 248.65 | 970,221 | -0.14(-0.06%) |
Mar 20, 2015 | 247.05 | 249.27 | 246.72 | 248.79 | 3,264,511 | +2.65(+1.07%) |
Mar 19, 2015 | 246.46 | 246.72 | 245.43 | 246.15 | 1,372,858 | -0.68(-0.28%) |
Mar 18, 2015 | 243.97 | 247.93 | 243.32 | 246.83 | 1,893,385 | +2.43(+1.00%) |
Mar 17, 2015 | 243.18 | 244.55 | 242.87 | 244.40 | 2,327,405 | +0.45(+0.19%) |
Mar 16, 2015 | 242.11 | 244.05 | 241.93 | 243.95 | 1,606,410 | +2.88(+1.19%) |
Mar 13, 2015 | 242.10 | 242.13 | 239.41 | 241.07 | 1,639,216 | -1.45(-0.60%) |
Mar 12, 2015 | 241.00 | 242.87 | 240.91 | 242.52 | 1,767,303 | +2.65(+1.10%) |
Mar 11, 2015 | 238.74 | 239.92 | 237.77 | 239.87 | 1,488,949 | +1.75(+0.73%) |
Mar 10, 2015 | 239.04 | 239.44 | 238.04 | 238.12 | 1,798,849 | -3.03(-1.26%) |
Mar 09, 2015 | 240.76 | 241.59 | 240.66 | 241.16 | 1,972,481 | +0.86(+0.36%) |
Mar 06, 2015 | 242.07 | 242.73 | 239.83 | 240.30 | 1,267,430 | -3.04(-1.25%) |
Mar 05, 2015 | 243.33 | 243.57 | 242.43 | 243.34 | 875,712 | +0.36(+0.15%) |
Mar 04, 2015 | 243.12 | 243.90 | 241.83 | 242.98 | 1,290,461 | -0.92(-0.38%) |
Mar 03, 2015 | 244.56 | 244.99 | 243.00 | 243.90 | 1,583,759 | -1.35(-0.55%) |