Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 208.10 | 208.10 | 200.02 | 201.01 | 968 | -3.09(-1.51%) |
Apr 29, 2015 | 200.30 | 204.10 | 200.30 | 204.10 | 668 | +10.10(+5.21%) |
Apr 28, 2015 | 194.00 | 194.00 | 194.00 | 194.00 | 405 | -9.00(-4.43%) |
Apr 27, 2015 | 203.00 | 203.00 | 203.00 | 203.00 | 455 | +6.76(+3.44%) |
Apr 24, 2015 | 194.80 | 196.24 | 192.40 | 196.24 | 1,275 | +8.33(+4.43%) |
Apr 23, 2015 | 185.00 | 187.91 | 185.00 | 187.91 | 2,515 | +2.83(+1.53%) |
Apr 22, 2015 | 185.08 | 185.08 | 185.08 | 185.08 | 833 | +0.06(+0.03%) |
Apr 21, 2015 | 186.00 | 186.50 | 185.01 | 185.02 | 1,502 | -2.38(-1.27%) |
Apr 20, 2015 | 186.20 | 187.40 | 185.40 | 187.40 | 799 | +0.30(+0.16%) |
Apr 17, 2015 | 187.70 | 187.70 | 187.10 | 187.10 | 653 | -3.63(-1.90%) |
Apr 16, 2015 | 189.68 | 192.00 | 189.68 | 190.73 | 2,029 | +5.73(+3.10%) |
Apr 15, 2015 | 184.78 | 185.00 | 184.57 | 185.00 | 2,085 | +1.39(+0.76%) |
Apr 14, 2015 | 187.98 | 187.98 | 183.61 | 183.61 | 1,546 | -4.89(-2.59%) |
Apr 13, 2015 | 188.50 | 188.50 | 188.50 | 188.50 | 160 | -4.70(-2.43%) |
Apr 09, 2015 | 193.10 | 193.20 | 193.20 | 193.20 | 160 | -1.80(-0.92%) |
Apr 08, 2015 | 190.50 | 195.00 | 190.50 | 195.00 | 1,337 | +7.56(+4.03%) |
Apr 07, 2015 | 185.00 | 190.00 | 185.00 | 187.44 | 1,788 | -0.06(-0.03%) |
Apr 06, 2015 | 187.50 | 187.50 | 187.50 | 187.50 | 554 | +1.83(+0.99%) |
Apr 02, 2015 | 185.00 | 185.67 | 185.67 | 185.67 | 1,800 | -2.32(-1.23%) |
Apr 01, 2015 | 185.01 | 194.97 | 185.01 | 187.99 | 2,097 | +4.79(+2.61%) |
Mar 31, 2015 | 186.53 | 190.00 | 172.91 | 183.20 | 21,780 | -8.00(-4.18%) |
Mar 27, 2015 | 185.15 | 191.20 | 191.20 | 191.20 | 426 | -1.60(-0.83%) |
Mar 26, 2015 | 194.99 | 195.00 | 187.50 | 192.80 | 3,757 | +8.24(+4.46%) |
Mar 25, 2015 | 187.47 | 189.50 | 184.02 | 184.56 | 1,794 | -5.93(-3.11%) |
Mar 24, 2015 | 194.99 | 194.99 | 190.25 | 190.49 | 942 | -0.32(-0.17%) |
Mar 23, 2015 | 191.40 | 193.00 | 189.66 | 190.81 | 4,653 | -1.74(-0.90%) |
Mar 20, 2015 | 187.82 | 194.79 | 187.82 | 192.55 | 7,655 | -1.85(-0.95%) |
Mar 19, 2015 | 189.50 | 202.91 | 189.00 | 194.40 | 6,079 | +0.41(+0.21%) |
Mar 18, 2015 | 188.00 | 194.00 | 180.56 | 193.99 | 3,495 | +5.99(+3.19%) |
Mar 17, 2015 | 192.00 | 192.00 | 188.00 | 188.00 | 2,072 | -6.85(-3.52%) |
Mar 16, 2015 | 193.50 | 194.85 | 193.50 | 194.85 | 1,098 | +2.06(+1.07%) |
Mar 13, 2015 | 193.60 | 193.60 | 168.90 | 192.79 | 6,358 | -12.23(-5.97%) |
Mar 12, 2015 | 205.02 | 205.02 | 205.02 | 205.02 | 632 | +10.77(+5.54%) |
Mar 11, 2015 | 194.25 | 194.25 | 194.25 | 194.25 | 181 | -6.29(-3.14%) |
Mar 10, 2015 | 202.00 | 202.00 | 200.54 | 200.54 | 814 | +1.54(+0.77%) |
Mar 09, 2015 | 196.60 | 199.00 | 196.60 | 199.00 | 2,340 | +2.66(+1.35%) |
Mar 06, 2015 | 194.79 | 197.34 | 191.43 | 196.34 | 9,484 | -5.36(-2.66%) |
Mar 05, 2015 | 199.00 | 203.12 | 199.00 | 201.70 | 10,717 | +1.49(+0.74%) |
Mar 04, 2015 | 195.00 | 203.40 | 194.35 | 200.21 | 34,450 | +5.86(+3.02%) |
Mar 03, 2015 | 193.50 | 195.24 | 192.22 | 194.35 | 13,151 | -3.90(-1.97%) |
Mar 02, 2015 | 190.99 | 199.09 | 190.80 | 198.25 | 18,132 | +4.24(+2.19%) |
Feb 27, 2015 | 194.01 | 194.01 | 194.01 | 194.01 | 545 | +0.00(+0.00%) |
Feb 26, 2015 | 195.00 | 195.00 | 192.15 | 194.01 | 736 | +4.76(+2.52%) |
Feb 20, 2015 | 195.00 | 189.25 | 189.25 | 189.25 | 218 | -5.75(-2.95%) |
Feb 18, 2015 | 195.00 | 195.00 | 195.00 | 195.00 | 271 | +5.00(+2.63%) |
Feb 17, 2015 | 190.00 | 190.00 | 190.00 | 190.00 | 1,230 | +1.98(+1.05%) |
Feb 13, 2015 | 191.50 | 188.02 | 188.02 | 188.02 | 23,200 | +0.02(+0.01%) |
Feb 11, 2015 | 202.00 | 188.00 | 188.00 | 188.00 | 301 | -0.01(-0.01%) |
Feb 10, 2015 | 188.01 | 188.01 | 188.01 | 188.01 | 502 | +0.00(+0.00%) |
Feb 09, 2015 | 188.01 | 188.01 | 188.01 | 188.01 | 320 | +0.98(+0.52%) |
Feb 06, 2015 | 187.03 | 187.03 | 187.03 | 187.03 | 497 | +1.02(+0.55%) |
Feb 05, 2015 | 186.01 | 186.01 | 186.01 | 186.01 | 466 | +4.76(+2.63%) |
Feb 04, 2015 | 181.25 | 181.25 | 181.25 | 181.25 | 1,015 | -15.45(-7.85%) |
Feb 03, 2015 | 196.70 | 196.70 | 196.70 | 196.70 | 384 | +6.67(+3.51%) |