Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 154.16 | 160.30 | 154.16 | 156.80 | 51 | +4.55(+2.99%) |
Feb 26, 2015 | 158.55 | 173.25 | 152.25 | 152.25 | 268 | -1.75(-1.14%) |
Feb 25, 2015 | 155.35 | 155.35 | 154.00 | 154.00 | 44 | -1.38(-0.89%) |
Feb 24, 2015 | 156.45 | 163.10 | 154.70 | 155.38 | 17 | -1.77(-1.13%) |
Feb 23, 2015 | 161.00 | 164.50 | 156.10 | 157.15 | 519 | -6.65(-4.06%) |
Feb 20, 2015 | 171.15 | 171.50 | 163.80 | 163.80 | 349 | -7.70(-4.49%) |
Feb 19, 2015 | 165.20 | 172.90 | 164.50 | 171.50 | 504 | +7.70(+4.70%) |
Feb 18, 2015 | 160.30 | 164.85 | 160.30 | 163.80 | 290 | +0.35(+0.21%) |
Feb 17, 2015 | 162.75 | 166.25 | 157.85 | 163.45 | 824 | +2.30(+1.43%) |
Feb 13, 2015 | 148.05 | 161.15 | 161.15 | 161.15 | 2,297 | +15.55(+10.68%) |
Feb 12, 2015 | 143.50 | 148.75 | 138.25 | 145.60 | 4,881 | +1.05(+0.73%) |
Feb 11, 2015 | 147.70 | 148.40 | 138.25 | 144.55 | 10,770 | -4.20(-2.82%) |
Feb 10, 2015 | 149.10 | 151.90 | 148.75 | 148.75 | 241 | -3.85(-2.52%) |
Feb 09, 2015 | 151.28 | 153.59 | 148.22 | 152.60 | 347 | +4.90(+3.32%) |
Feb 06, 2015 | 155.75 | 156.80 | 147.36 | 147.70 | 611 | -8.75(-5.59%) |
Feb 05, 2015 | 153.65 | 156.80 | 153.65 | 156.45 | 507 | +3.50(+2.29%) |
Feb 04, 2015 | 157.50 | 157.50 | 152.25 | 152.95 | 413 | -4.55(-2.89%) |
Feb 03, 2015 | 157.15 | 158.38 | 152.60 | 157.50 | 259 | +1.40(+0.90%) |
Feb 02, 2015 | 155.75 | 158.90 | 154.00 | 156.10 | 332 | +2.10(+1.36%) |
Jan 30, 2015 | 155.75 | 157.36 | 154.00 | 154.00 | 235 | -1.40(-0.90%) |
Jan 29, 2015 | 158.55 | 158.55 | 154.00 | 155.40 | 684 | -3.15(-1.99%) |
Jan 28, 2015 | 155.40 | 165.90 | 155.40 | 158.55 | 813 | +2.10(+1.34%) |
Jan 27, 2015 | 163.45 | 163.45 | 154.35 | 156.45 | 563 | -8.05(-4.89%) |
Jan 26, 2015 | 154.00 | 164.50 | 151.55 | 164.50 | 212 | +8.05(+5.15%) |
Jan 23, 2015 | 151.55 | 157.50 | 149.10 | 156.45 | 116 | +3.85(+2.52%) |
Jan 22, 2015 | 150.15 | 155.05 | 143.85 | 152.60 | 1,333 | +2.45(+1.63%) |
Jan 21, 2015 | 154.70 | 154.70 | 150.15 | 150.15 | 243 | -5.88(-3.77%) |
Jan 20, 2015 | 155.75 | 157.50 | 155.40 | 156.03 | 5,931 | +1.59(+1.03%) |
Jan 16, 2015 | 154.35 | 158.22 | 153.30 | 154.44 | 874 | +0.79(+0.52%) |
Jan 15, 2015 | 149.80 | 154.53 | 149.10 | 153.65 | 518 | +4.55(+3.05%) |
Jan 14, 2015 | 153.01 | 153.01 | 147.35 | 149.10 | 614 | -3.22(-2.11%) |
Jan 13, 2015 | 156.10 | 157.50 | 149.45 | 152.32 | 298 | -2.38(-1.54%) |
Jan 12, 2015 | 158.20 | 161.42 | 153.30 | 154.70 | 1,199 | -3.50(-2.21%) |
Jan 09, 2015 | 163.45 | 164.85 | 158.20 | 158.20 | 619 | -7.35(-4.44%) |
Jan 08, 2015 | 168.70 | 168.70 | 164.50 | 165.55 | 666 | -2.10(-1.25%) |
Jan 07, 2015 | 168.00 | 168.35 | 164.85 | 167.65 | 651 | -3.85(-2.24%) |
Jan 06, 2015 | 173.60 | 173.60 | 166.60 | 171.50 | 262 | +3.85(+2.30%) |
Jan 05, 2015 | 174.65 | 175.35 | 167.30 | 167.65 | 391 | -5.70(-3.29%) |
Jan 02, 2015 | 168.00 | 174.65 | 168.00 | 173.35 | 168 | +0.80(+0.46%) |
Dec 31, 2014 | 171.50 | 172.55 | 172.55 | 172.55 | 725 | -2.45(-1.40%) |
Dec 30, 2014 | 169.75 | 175.00 | 164.15 | 175.00 | 250 | +2.45(+1.42%) |
Dec 29, 2014 | 179.20 | 179.55 | 164.15 | 172.55 | 1,824 | -6.65(-3.71%) |
Dec 26, 2014 | 179.90 | 179.90 | 175.70 | 179.20 | 381 | +0.70(+0.39%) |
Dec 24, 2014 | 175.35 | 178.50 | 178.50 | 178.50 | 142 | +0.35(+0.20%) |
Dec 23, 2014 | 176.75 | 183.75 | 175.00 | 178.15 | 1,000 | -0.35(-0.20%) |
Dec 22, 2014 | 169.05 | 182.00 | 169.05 | 178.50 | 613 | +8.40(+4.94%) |
Dec 19, 2014 | 183.75 | 183.75 | 170.10 | 170.10 | 2,771 | -11.55(-6.36%) |
Dec 18, 2014 | 183.40 | 187.25 | 178.15 | 181.65 | 872 | +1.40(+0.78%) |
Dec 17, 2014 | 185.50 | 185.50 | 175.00 | 180.25 | 4,283 | -1.75(-0.96%) |
Dec 16, 2014 | 202.30 | 206.50 | 177.80 | 182.00 | 3,530 | -17.50(-8.77%) |
Dec 15, 2014 | 202.30 | 202.30 | 190.40 | 199.50 | 773 | +0.00(+0.00%) |
Dec 12, 2014 | 190.40 | 206.85 | 185.50 | 199.50 | 1,946 | +7.35(+3.83%) |
Dec 11, 2014 | 195.65 | 216.30 | 181.30 | 192.15 | 2,089 | -1.75(-0.90%) |
Dec 10, 2014 | 201.95 | 214.55 | 192.50 | 193.90 | 7,590 | -3.15(-1.60%) |
Dec 09, 2014 | 171.50 | 197.75 | 171.50 | 197.05 | 4,705 | +25.55(+14.90%) |
Dec 08, 2014 | 183.40 | 187.60 | 170.10 | 171.50 | 2,721 | -16.80(-8.92%) |
Dec 05, 2014 | 183.40 | 188.30 | 175.35 | 188.30 | 1,266 | +6.30(+3.46%) |
Dec 04, 2014 | 180.25 | 188.65 | 179.57 | 182.00 | 1,250 | +2.10(+1.17%) |
Dec 03, 2014 | 190.51 | 192.50 | 178.15 | 179.90 | 1,194 | -9.80(-5.17%) |
Dec 02, 2014 | 175.00 | 190.05 | 168.70 | 189.70 | 2,002 | +15.75(+9.05%) |
Dec 01, 2014 | 182.70 | 186.90 | 173.25 | 173.95 | 2,548 | -12.95(-6.93%) |
Nov 28, 2014 | 184.10 | 194.25 | 182.00 | 186.90 | 493 | +1.05(+0.56%) |
Nov 26, 2014 | 182.00 | 185.85 | 185.85 | 185.85 | 3,194 | -5.95(-3.10%) |
Nov 25, 2014 | 192.85 | 193.55 | 181.12 | 191.80 | 1,246 | +1.05(+0.55%) |
Nov 24, 2014 | 181.30 | 199.50 | 178.85 | 190.75 | 1,923 | +6.65(+3.61%) |
Nov 21, 2014 | 189.70 | 189.70 | 178.85 | 184.10 | 2,961 | -5.95(-3.13%) |
Nov 20, 2014 | 175.00 | 195.30 | 173.95 | 190.05 | 4,973 | +14.00(+7.95%) |
Nov 19, 2014 | 179.90 | 183.75 | 168.72 | 176.05 | 2,183 | -5.60(-3.08%) |
Nov 18, 2014 | 187.25 | 189.00 | 179.57 | 181.65 | 660 | +1.05(+0.58%) |
Nov 17, 2014 | 201.95 | 201.95 | 178.50 | 180.60 | 2,831 | -23.10(-11.34%) |
Nov 14, 2014 | 211.05 | 214.20 | 192.52 | 203.70 | 6,055 | -12.60(-5.83%) |
Nov 13, 2014 | 227.50 | 234.50 | 206.50 | 216.30 | 6,817 | -7.70(-3.44%) |
Nov 12, 2014 | 227.50 | 236.95 | 218.75 | 224.00 | 11,146 | -3.50(-1.54%) |
Nov 11, 2014 | 228.20 | 237.98 | 214.90 | 227.50 | 4,076 | -2.80(-1.22%) |
Nov 10, 2014 | 239.75 | 239.75 | 222.95 | 230.30 | 1,337 | -0.35(-0.15%) |
Nov 07, 2014 | 225.40 | 231.35 | 213.85 | 230.65 | 5,230 | +14.35(+6.63%) |
Nov 06, 2014 | 217.70 | 224.70 | 210.00 | 216.30 | 2,312 | -3.50(-1.59%) |
Nov 05, 2014 | 212.10 | 227.49 | 210.35 | 219.80 | 4,800 | +11.55(+5.55%) |
Nov 04, 2014 | 214.90 | 222.25 | 206.17 | 208.25 | 4,696 | -14.00(-6.30%) |
Nov 03, 2014 | 210.00 | 226.45 | 210.00 | 222.25 | 2,131 | +10.85(+5.13%) |
Oct 31, 2014 | 211.75 | 227.50 | 204.40 | 211.40 | 3,352 | -2.45(-1.15%) |
Oct 30, 2014 | 208.25 | 217.00 | 201.62 | 213.85 | 2,182 | +5.60(+2.69%) |
Oct 29, 2014 | 213.15 | 213.15 | 201.43 | 208.25 | 4,944 | -7.00(-3.25%) |
Oct 28, 2014 | 210.00 | 236.25 | 205.10 | 215.25 | 3,136 | +11.90(+5.85%) |
Oct 27, 2014 | 218.75 | 213.50 | 198.45 | 203.35 | 3,657 | -10.15(-4.75%) |
Oct 24, 2014 | 215.25 | 218.05 | 206.85 | 213.50 | 2,824 | +2.45(+1.16%) |
Oct 23, 2014 | 230.30 | 230.98 | 210.35 | 211.05 | 3,226 | -11.90(-5.34%) |
Oct 22, 2014 | 216.30 | 227.50 | 216.30 | 222.95 | 1,801 | +4.55(+2.08%) |
Oct 21, 2014 | 227.15 | 227.15 | 214.20 | 218.40 | 1,748 | -5.95(-2.65%) |
Oct 20, 2014 | 219.45 | 224.35 | 218.75 | 224.35 | 737 | +10.15(+4.74%) |
Oct 17, 2014 | 218.75 | 221.90 | 208.07 | 214.20 | 2,576 | -3.15(-1.45%) |
Oct 16, 2014 | 224.00 | 227.50 | 214.90 | 217.35 | 1,424 | -6.30(-2.82%) |
Oct 15, 2014 | 217.00 | 227.50 | 210.00 | 223.65 | 2,659 | +11.20(+5.27%) |
Oct 14, 2014 | 207.90 | 227.50 | 196.35 | 212.45 | 2,556 | +2.10(+1.00%) |
Oct 13, 2014 | 217.35 | 217.35 | 194.60 | 210.35 | 2,279 | -6.30(-2.91%) |
Oct 10, 2014 | 210.35 | 222.60 | 202.65 | 216.65 | 827 | +5.25(+2.48%) |
Oct 09, 2014 | 227.50 | 243.25 | 210.35 | 211.40 | 2,997 | -16.10(-7.08%) |
Oct 08, 2014 | 245.00 | 256.55 | 224.00 | 227.50 | 4,175 | -14.35(-5.93%) |
Oct 07, 2014 | 267.05 | 287.00 | 234.50 | 241.85 | 16,806 | +35.00(+16.92%) |
Oct 06, 2014 | 213.85 | 218.05 | 201.25 | 206.85 | 1,338 | -4.90(-2.31%) |
Oct 03, 2014 | 212.10 | 213.03 | 210.00 | 211.75 | 309 | +3.50(+1.68%) |
Oct 02, 2014 | 206.85 | 215.32 | 201.60 | 208.25 | 589 | +5.25(+2.59%) |
Oct 01, 2014 | 206.85 | 208.25 | 194.25 | 203.00 | 1,962 | -0.70(-0.34%) |
Sep 30, 2014 | 186.90 | 207.90 | 184.45 | 203.70 | 3,425 | +21.88(+12.03%) |
Sep 29, 2014 | 191.10 | 191.10 | 178.85 | 181.82 | 796 | -9.28(-4.85%) |
Sep 26, 2014 | 191.10 | 196.00 | 184.80 | 191.10 | 818 | -1.40(-0.73%) |
Sep 25, 2014 | 194.60 | 199.50 | 192.50 | 192.50 | 273 | -1.75(-0.90%) |
Sep 24, 2014 | 197.40 | 201.25 | 193.20 | 194.25 | 683 | +4.20(+2.21%) |
Sep 23, 2014 | 197.75 | 208.95 | 189.35 | 190.05 | 1,191 | -9.80(-4.90%) |
Sep 22, 2014 | 221.55 | 221.55 | 194.25 | 199.85 | 1,589 | -18.55(-8.49%) |
Sep 19, 2014 | 229.95 | 231.00 | 218.40 | 218.40 | 1,419 | -12.60(-5.45%) |
Sep 18, 2014 | 222.25 | 235.20 | 218.40 | 231.00 | 2,041 | +8.40(+3.77%) |
Sep 17, 2014 | 226.80 | 233.80 | 219.80 | 222.60 | 1,950 | -11.20(-4.79%) |
Sep 16, 2014 | 236.25 | 240.45 | 218.75 | 233.80 | 3,038 | -1.05(-0.45%) |
Sep 15, 2014 | 245.00 | 245.00 | 217.70 | 234.85 | 7,199 | -18.55(-7.32%) |
Sep 12, 2014 | 298.55 | 299.25 | 245.70 | 253.40 | 24,754 | -35.70(-12.35%) |
Sep 11, 2014 | 236.25 | 374.85 | 236.25 | 289.10 | 105,718 | +84.35(+41.20%) |
Sep 10, 2014 | 210.00 | 210.00 | 209.65 | 204.75 | 336 | -5.25(-2.50%) |
Sep 09, 2014 | 202.30 | 218.75 | 199.85 | 210.00 | 1,034 | +11.20(+5.63%) |
Sep 08, 2014 | 192.15 | 198.80 | 188.30 | 198.80 | 788 | +12.25(+6.57%) |
Sep 05, 2014 | 184.76 | 193.20 | 183.54 | 186.55 | 678 | +3.50(+1.91%) |
Sep 04, 2014 | 180.25 | 180.25 | 180.25 | 183.05 | 312 | +2.10(+1.16%) |
Sep 03, 2014 | 181.65 | 182.00 | 173.25 | 180.95 | 729 | +3.50(+1.97%) |
Sep 02, 2014 | 165.55 | 182.00 | 165.55 | 177.45 | 366 | +13.65(+8.33%) |
Aug 29, 2014 | 161.00 | 163.80 | 163.80 | 163.80 | 262 | +2.80(+1.74%) |
Aug 28, 2014 | 161.00 | 161.00 | 157.50 | 161.00 | 84 | +3.50(+2.22%) |
Aug 27, 2014 | 158.55 | 164.50 | 157.15 | 157.50 | 457 | -1.75(-1.10%) |
Aug 26, 2014 | 157.15 | 161.00 | 155.75 | 159.25 | 432 | +4.90(+3.17%) |
Aug 25, 2014 | 159.60 | 159.60 | 154.35 | 154.35 | 30 | +0.35(+0.23%) |
Aug 22, 2014 | 157.15 | 157.50 | 154.00 | 154.00 | 102 | +0.00(+0.00%) |
Aug 21, 2014 | 151.55 | 157.50 | 148.75 | 154.00 | 340 | +0.00(+0.00%) |
Aug 20, 2014 | 153.30 | 157.32 | 149.10 | 154.00 | 102 | -3.15(-2.00%) |
Aug 19, 2014 | 160.65 | 158.55 | 149.10 | 157.15 | 671 | -1.40(-0.88%) |
Aug 18, 2014 | 158.20 | 162.75 | 158.20 | 158.55 | 379 | -1.05(-0.66%) |
Aug 15, 2014 | 158.20 | 164.50 | 158.20 | 159.60 | 172 | +0.35(+0.22%) |
Aug 14, 2014 | 161.35 | 166.43 | 158.20 | 159.25 | 467 | -1.75(-1.09%) |
Aug 13, 2014 | 164.50 | 172.20 | 161.00 | 161.00 | 408 | -3.50(-2.13%) |
Aug 12, 2014 | 163.80 | 164.50 | 157.85 | 164.50 | 222 | +3.50(+2.18%) |
Aug 11, 2014 | 161.00 | 161.00 | 157.50 | 161.00 | 203 | -1.75(-1.08%) |
Aug 08, 2014 | 148.75 | 164.50 | 148.75 | 162.75 | 574 | +14.00(+9.41%) |