Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 224.20 | 227.80 | 220.80 | 223.20 | 14,375 | -1.40(-0.62%) |
May 28, 2015 | 225.80 | 227.20 | 221.00 | 224.60 | 12,531 | -0.90(-0.40%) |
May 27, 2015 | 226.00 | 228.40 | 222.20 | 225.50 | 14,507 | -1.10(-0.49%) |
May 26, 2015 | 228.50 | 230.00 | 225.00 | 226.60 | 12,805 | -2.10(-0.92%) |
May 22, 2015 | 231.90 | 228.70 | 228.70 | 228.70 | 6,720 | -2.80(-1.21%) |
May 21, 2015 | 233.30 | 233.30 | 228.30 | 231.50 | 4,825 | -2.40(-1.03%) |
May 20, 2015 | 237.50 | 237.50 | 225.70 | 233.90 | 18,120 | -2.20(-0.93%) |
May 19, 2015 | 236.90 | 239.80 | 233.60 | 236.10 | 9,292 | -2.10(-0.88%) |
May 18, 2015 | 229.90 | 238.50 | 229.60 | 238.20 | 12,807 | +7.40(+3.21%) |
May 15, 2015 | 231.20 | 234.30 | 226.50 | 230.80 | 10,494 | -0.50(-0.22%) |
May 14, 2015 | 225.00 | 234.90 | 221.80 | 231.30 | 10,953 | +6.40(+2.85%) |
May 13, 2015 | 227.70 | 227.70 | 221.40 | 224.90 | 9,519 | -1.10(-0.49%) |
May 12, 2015 | 226.20 | 229.00 | 222.00 | 226.00 | 11,870 | -0.20(-0.09%) |
May 11, 2015 | 224.50 | 233.80 | 224.50 | 226.20 | 13,175 | +1.60(+0.71%) |
May 08, 2015 | 229.60 | 229.60 | 218.80 | 224.60 | 8,783 | -0.10(-0.04%) |
May 07, 2015 | 221.00 | 227.90 | 219.60 | 224.70 | 9,207 | +2.30(+1.03%) |
May 06, 2015 | 220.30 | 226.60 | 217.30 | 222.40 | 8,825 | +4.20(+1.92%) |
May 05, 2015 | 223.40 | 225.40 | 215.40 | 218.20 | 14,227 | -6.10(-2.72%) |
May 04, 2015 | 219.40 | 230.50 | 217.50 | 224.30 | 11,849 | +5.70(+2.61%) |
May 01, 2015 | 228.40 | 231.90 | 217.40 | 218.60 | 17,565 | -9.40(-4.12%) |
Apr 30, 2015 | 233.50 | 237.50 | 227.30 | 228.00 | 19,364 | -7.90(-3.35%) |
Apr 29, 2015 | 235.80 | 239.40 | 232.00 | 235.90 | 7,077 | +0.00(+0.00%) |
Apr 28, 2015 | 232.70 | 238.60 | 228.40 | 235.90 | 5,638 | +3.60(+1.55%) |
Apr 27, 2015 | 236.60 | 238.90 | 229.10 | 232.30 | 8,172 | -2.70(-1.15%) |
Apr 24, 2015 | 237.50 | 238.10 | 232.80 | 235.00 | 9,050 | -1.20(-0.51%) |
Apr 23, 2015 | 236.60 | 238.10 | 234.30 | 236.20 | 6,756 | +0.00(+0.00%) |
Apr 22, 2015 | 236.20 | 239.60 | 231.60 | 236.20 | 5,501 | +1.00(+0.43%) |
Apr 21, 2015 | 232.90 | 240.50 | 230.60 | 235.20 | 13,190 | +5.50(+2.39%) |
Apr 20, 2015 | 221.30 | 232.30 | 218.50 | 229.70 | 15,826 | +9.20(+4.17%) |
Apr 17, 2015 | 219.90 | 228.80 | 214.10 | 220.50 | 13,409 | -1.00(-0.45%) |
Apr 16, 2015 | 223.30 | 224.65 | 219.50 | 221.50 | 4,020 | -1.40(-0.63%) |
Apr 15, 2015 | 220.10 | 224.20 | 218.70 | 222.90 | 3,425 | +3.20(+1.46%) |
Apr 14, 2015 | 221.40 | 228.50 | 218.10 | 219.70 | 8,990 | -2.00(-0.90%) |
Apr 13, 2015 | 215.20 | 222.40 | 214.60 | 221.70 | 7,098 | +5.70(+2.64%) |
Apr 10, 2015 | 218.30 | 220.00 | 212.87 | 216.00 | 8,856 | -0.10(-0.05%) |
Apr 09, 2015 | 219.10 | 221.10 | 214.20 | 216.10 | 8,897 | -5.00(-2.26%) |
Apr 08, 2015 | 218.80 | 226.10 | 216.50 | 221.10 | 9,526 | +1.70(+0.77%) |
Apr 07, 2015 | 224.60 | 227.80 | 219.10 | 219.40 | 8,310 | -4.60(-2.05%) |
Apr 06, 2015 | 225.30 | 234.00 | 223.00 | 224.00 | 8,344 | -3.00(-1.32%) |
Apr 02, 2015 | 229.50 | 227.00 | 227.00 | 227.00 | 9,170 | -2.20(-0.96%) |
Apr 01, 2015 | 225.00 | 229.40 | 219.50 | 229.20 | 10,925 | +4.20(+1.87%) |
Mar 31, 2015 | 225.50 | 230.00 | 222.40 | 225.00 | 12,213 | -2.60(-1.14%) |
Mar 30, 2015 | 223.00 | 232.30 | 223.00 | 227.60 | 23,092 | +4.60(+2.06%) |
Mar 27, 2015 | 216.20 | 223.60 | 211.10 | 223.00 | 15,617 | +8.20(+3.82%) |
Mar 26, 2015 | 204.30 | 217.09 | 204.30 | 214.80 | 12,689 | +9.60(+4.68%) |
Mar 25, 2015 | 210.00 | 211.20 | 204.30 | 205.20 | 18,248 | -5.00(-2.38%) |
Mar 24, 2015 | 214.10 | 217.40 | 209.30 | 210.20 | 10,877 | -3.10(-1.45%) |
Mar 23, 2015 | 214.10 | 216.90 | 206.10 | 213.30 | 9,828 | -0.40(-0.19%) |
Mar 20, 2015 | 222.80 | 224.30 | 208.80 | 213.70 | 24,100 | -6.10(-2.78%) |
Mar 19, 2015 | 211.10 | 226.80 | 208.52 | 219.80 | 23,385 | +10.70(+5.12%) |
Mar 18, 2015 | 212.50 | 212.50 | 202.80 | 209.10 | 10,415 | +2.20(+1.06%) |
Mar 17, 2015 | 208.00 | 211.20 | 196.00 | 206.90 | 14,752 | -1.20(-0.58%) |
Mar 16, 2015 | 200.60 | 211.20 | 198.20 | 208.10 | 14,351 | +7.90(+3.95%) |
Mar 13, 2015 | 195.70 | 209.90 | 195.70 | 200.20 | 21,801 | +3.00(+1.52%) |
Mar 12, 2015 | 190.00 | 197.50 | 189.01 | 197.20 | 21,813 | +9.00(+4.78%) |
Mar 11, 2015 | 183.30 | 188.50 | 181.60 | 188.20 | 24,673 | +2.70(+1.46%) |
Mar 10, 2015 | 187.50 | 193.70 | 181.00 | 185.50 | 25,630 | -6.80(-3.54%) |
Mar 09, 2015 | 180.00 | 194.00 | 165.00 | 192.30 | 186,324 | +10.80(+5.95%) |
Mar 06, 2015 | 179.80 | 186.20 | 178.40 | 181.50 | 17,709 | +2.10(+1.17%) |
Mar 05, 2015 | 180.00 | 188.00 | 177.50 | 179.40 | 24,986 | +1.40(+0.79%) |
Mar 04, 2015 | 186.30 | 187.10 | 177.50 | 178.00 | 30,978 | -9.10(-4.86%) |
Mar 03, 2015 | 196.40 | 197.80 | 182.50 | 187.10 | 41,949 | -10.60(-5.36%) |