Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 261.00 | 261.00 | 259.98 | 260.00 | 67 | -0.50(-0.19%) |
May 28, 2015 | 260.10 | 260.50 | 260.10 | 260.50 | 15 | -4.50(-1.70%) |
May 27, 2015 | 265.00 | 265.00 | 265.00 | 265.00 | 1 | +1.00(+0.38%) |
May 22, 2015 | 264.00 | 264.00 | 264.00 | 0 | +4.00(+1.54%) | |
May 21, 2015 | 260.00 | 260.14 | 260.00 | 260.00 | 387 | +0.00(+0.00%) |
May 18, 2015 | 260.00 | 260.00 | 260.00 | 0 | -5.50(-2.07%) | |
May 15, 2015 | 265.50 | 265.50 | 265.50 | 265.50 | 1 | +0.00(+0.00%) |
May 14, 2015 | 255.00 | 265.50 | 243.00 | 265.50 | 1,292 | +10.50(+4.12%) |
May 13, 2015 | 255.00 | 255.00 | 255.00 | 255.00 | 1 | +0.00(+0.00%) |
May 12, 2015 | 250.00 | 255.00 | 248.00 | 255.00 | 798 | +0.00(+0.00%) |
May 11, 2015 | 255.00 | 255.00 | 255.00 | 255.00 | 1 | +0.00(+0.00%) |
May 08, 2015 | 255.00 | 255.00 | 255.00 | 255.00 | 10 | -5.00(-1.92%) |
May 06, 2015 | 260.00 | 260.00 | 260.00 | 0 | +1.00(+0.39%) | |
May 05, 2015 | 255.00 | 259.00 | 255.00 | 259.00 | 408 | -0.99(-0.38%) |
May 04, 2015 | 259.99 | 259.99 | 259.99 | 259.99 | 2 | -0.01(-0.00%) |
Apr 29, 2015 | 260.00 | 260.00 | 260.00 | 0 | +1.00(+0.39%) | |
Apr 28, 2015 | 259.00 | 259.00 | 250.10 | 259.00 | 31 | +9.00(+3.60%) |
Apr 27, 2015 | 244.00 | 260.00 | 244.00 | 250.00 | 5,477 | +6.00(+2.46%) |
Apr 24, 2015 | 244.00 | 244.00 | 244.00 | 244.00 | 221 | +0.00(+0.00%) |
Apr 23, 2015 | 239.90 | 244.00 | 239.90 | 244.00 | 177 | +3.50(+1.46%) |
Apr 22, 2015 | 241.00 | 241.00 | 240.50 | 240.50 | 9 | -3.50(-1.43%) |
Apr 20, 2015 | 244.00 | 244.00 | 244.00 | 0 | +9.50(+4.05%) | |
Apr 15, 2015 | 234.50 | 234.50 | 234.50 | 0 | -0.50(-0.21%) | |
Apr 14, 2015 | 232.00 | 237.00 | 232.00 | 235.00 | 804 | +0.00(+0.00%) |
Apr 13, 2015 | 230.00 | 235.00 | 230.00 | 235.00 | 190 | +0.00(+0.00%) |
Apr 10, 2015 | 235.00 | 235.00 | 235.00 | 235.00 | 233 | +0.00(+0.00%) |
Apr 07, 2015 | 235.00 | 235.00 | 235.00 | 0 | +7.00(+3.07%) | |
Apr 06, 2015 | 235.00 | 235.00 | 221.00 | 228.00 | 532 | -3.00(-1.30%) |
Apr 02, 2015 | 231.00 | 231.00 | 231.00 | 0 | -3.00(-1.28%) | |
Apr 01, 2015 | 237.01 | 237.01 | 234.00 | 234.00 | 496 | -5.00(-2.09%) |
Mar 30, 2015 | 239.00 | 239.00 | 239.00 | 0 | -0.90(-0.38%) | |
Mar 27, 2015 | 237.10 | 239.90 | 237.00 | 239.90 | 280 | -0.10(-0.04%) |
Mar 26, 2015 | 240.00 | 240.00 | 240.00 | 240.00 | 116 | -4.00(-1.64%) |
Mar 25, 2015 | 244.00 | 244.00 | 244.00 | 244.00 | 1 | +4.00(+1.67%) |
Mar 24, 2015 | 241.00 | 241.00 | 240.00 | 240.00 | 27 | -3.00(-1.23%) |
Mar 23, 2015 | 240.55 | 243.00 | 240.50 | 243.00 | 161 | +1.50(+0.62%) |
Mar 17, 2015 | 241.50 | 241.50 | 241.50 | 0 | -1.50(-0.62%) | |
Mar 16, 2015 | 243.00 | 243.00 | 243.00 | 243.00 | 10 | +0.00(+0.00%) |
Mar 13, 2015 | 243.34 | 243.34 | 243.00 | 243.00 | 7 | +0.00(+0.00%) |
Mar 12, 2015 | 243.00 | 243.00 | 243.00 | 243.00 | 100 | +0.00(+0.00%) |
Mar 11, 2015 | 243.00 | 243.00 | 243.00 | 243.00 | 200 | -1.00(-0.41%) |
Mar 10, 2015 | 244.50 | 244.50 | 242.68 | 244.00 | 742 | +0.00(+0.00%) |
Mar 09, 2015 | 244.00 | 244.50 | 244.00 | 244.00 | 341 | +0.00(+0.00%) |
Mar 06, 2015 | 244.50 | 244.50 | 244.00 | 244.00 | 147 | +0.00(+0.00%) |
Mar 05, 2015 | 249.00 | 249.00 | 244.00 | 244.00 | 723 | -1.00(-0.41%) |
Mar 04, 2015 | 250.00 | 250.00 | 244.01 | 245.00 | 232 | -4.00(-1.61%) |
Mar 03, 2015 | 249.00 | 249.00 | 249.00 | 249.00 | 403 | +0.00(+0.00%) |
Feb 27, 2015 | 249.00 | 249.00 | 249.00 | 0 | -1.00(-0.40%) | |
Feb 26, 2015 | 250.00 | 250.00 | 250.00 | 250.00 | 309 | +1.00(+0.40%) |
Feb 25, 2015 | 249.00 | 249.00 | 249.00 | 249.00 | 4 | -1.00(-0.40%) |
Feb 23, 2015 | 250.00 | 250.00 | 250.00 | 0 | +0.00(+0.00%) | |
Feb 20, 2015 | 249.00 | 250.00 | 246.00 | 250.00 | 294 | +1.00(+0.40%) |
Feb 19, 2015 | 250.00 | 250.00 | 249.00 | 249.00 | 52 | +2.00(+0.81%) |
Feb 18, 2015 | 247.00 | 247.00 | 247.00 | 247.00 | 100 | +1.00(+0.41%) |
Feb 17, 2015 | 246.00 | 246.00 | 246.00 | 246.00 | 5 | -4.00(-1.60%) |
Feb 13, 2015 | 250.00 | 250.00 | 250.00 | 0 | +0.00(+0.00%) | |
Feb 12, 2015 | 250.00 | 250.00 | 250.00 | 250.00 | 51 | +0.00(+0.00%) |
Feb 11, 2015 | 250.25 | 250.25 | 250.00 | 250.00 | 27 | -2.25(-0.89%) |
Feb 10, 2015 | 252.25 | 252.25 | 252.25 | 252.25 | 19 | +0.25(+0.10%) |
Feb 09, 2015 | 252.00 | 252.00 | 252.00 | 252.00 | 146 | -1.00(-0.40%) |
Feb 06, 2015 | 253.00 | 253.00 | 253.00 | 253.00 | 70 | +1.00(+0.40%) |
Feb 05, 2015 | 252.00 | 252.00 | 252.00 | 252.00 | 11 | +0.00(+0.00%) |
Feb 04, 2015 | 252.00 | 252.00 | 252.00 | 252.00 | 21 | +2.00(+0.80%) |
Feb 03, 2015 | 250.00 | 250.00 | 250.00 | 250.00 | 100 | -5.00(-1.96%) |
Jan 30, 2015 | 255.00 | 255.00 | 255.00 | 0 | +3.00(+1.19%) | |
Jan 29, 2015 | 252.00 | 252.00 | 252.00 | 252.00 | 76 | +1.00(+0.40%) |
Jan 28, 2015 | 253.00 | 253.00 | 251.00 | 251.00 | 213 | -1.00(-0.40%) |
Jan 26, 2015 | 252.00 | 252.00 | 252.00 | 0 | -3.00(-1.18%) | |
Jan 23, 2015 | 258.00 | 259.00 | 255.00 | 255.00 | 123 | -6.00(-2.30%) |
Jan 22, 2015 | 253.00 | 261.00 | 253.00 | 261.00 | 3 | +5.99(+2.35%) |
Jan 21, 2015 | 255.01 | 255.01 | 255.01 | 255.01 | 20 | -5.99(-2.30%) |
Jan 20, 2015 | 261.00 | 261.00 | 261.00 | 261.00 | 21 | +3.00(+1.16%) |
Jan 14, 2015 | 258.00 | 258.00 | 258.00 | 0 | -3.00(-1.15%) | |
Jan 07, 2015 | 261.00 | 261.00 | 261.00 | 0 | +2.00(+0.77%) | |
Jan 06, 2015 | 255.00 | 259.00 | 255.00 | 259.00 | 83 | -2.00(-0.77%) |
Jan 05, 2015 | 265.00 | 275.00 | 260.00 | 261.00 | 176 | -4.00(-1.51%) |
Jan 02, 2015 | 261.00 | 265.00 | 261.00 | 265.00 | 14 | +5.00(+1.92%) |
Dec 31, 2014 | 260.00 | 260.00 | 260.00 | 0 | -10.00(-3.70%) | |
Dec 30, 2014 | 270.00 | 270.00 | 270.00 | 270.00 | 19 | +0.00(+0.00%) |
Dec 29, 2014 | 270.00 | 270.00 | 270.00 | 270.00 | 1 | +5.00(+1.89%) |
Dec 23, 2014 | 265.00 | 265.00 | 265.00 | 0 | -3.00(-1.12%) | |
Dec 22, 2014 | 265.00 | 270.00 | 265.00 | 268.00 | 220 | +3.00(+1.13%) |
Dec 19, 2014 | 265.00 | 265.00 | 265.00 | 265.00 | 5 | -5.00(-1.85%) |
Dec 18, 2014 | 267.00 | 270.00 | 267.00 | 270.00 | 15 | +5.00(+1.89%) |
Dec 16, 2014 | 265.00 | 265.00 | 265.00 | 0 | -4.00(-1.49%) | |
Dec 15, 2014 | 269.00 | 269.00 | 269.00 | 269.00 | 29 | -1.00(-0.37%) |
Dec 12, 2014 | 273.00 | 273.00 | 269.00 | 270.00 | 247 | -9.99(-3.57%) |
Dec 10, 2014 | 279.99 | 279.99 | 279.99 | 0 | -0.01(-0.00%) | |
Dec 09, 2014 | 272.40 | 280.00 | 271.90 | 280.00 | 110 | +7.60(+2.79%) |
Dec 08, 2014 | 272.00 | 272.40 | 272.00 | 272.40 | 9 | +0.40(+0.15%) |
Dec 05, 2014 | 270.00 | 272.00 | 264.00 | 272.00 | 23 | -0.40(-0.15%) |
Dec 04, 2014 | 266.26 | 272.40 | 266.00 | 272.40 | 151 | +4.50(+1.68%) |
Dec 03, 2014 | 270.00 | 270.00 | 266.25 | 267.90 | 37 | -5.10(-1.87%) |
Dec 02, 2014 | 273.00 | 273.00 | 273.00 | 273.00 | 5 | -1.00(-0.36%) |
Dec 01, 2014 | 275.00 | 275.00 | 270.00 | 274.00 | 46 | -4.00(-1.44%) |
Nov 28, 2014 | 278.00 | 278.00 | 278.00 | 278.00 | 1 | -0.90(-0.32%) |
Nov 25, 2014 | 278.90 | 278.90 | 278.90 | 0 | -3.10(-1.10%) | |
Nov 21, 2014 | 282.00 | 282.00 | 282.00 | 0 | -1.00(-0.35%) | |
Nov 20, 2014 | 282.00 | 283.00 | 282.00 | 283.00 | 126 | +1.00(+0.35%) |
Nov 19, 2014 | 280.00 | 282.00 | 270.00 | 282.00 | 77 | -0.90(-0.32%) |
Nov 18, 2014 | 282.94 | 282.94 | 282.90 | 282.90 | 17 | +11.90(+4.39%) |
Nov 17, 2014 | 283.00 | 283.00 | 271.00 | 271.00 | 55 | -11.00(-3.90%) |
Nov 14, 2014 | 280.00 | 282.00 | 280.00 | 282.00 | 76 | +5.00(+1.81%) |
Nov 13, 2014 | 277.00 | 277.00 | 275.00 | 277.00 | 284 | +0.00(+0.00%) |
Nov 12, 2014 | 275.00 | 277.00 | 270.00 | 277.00 | 395 | +2.00(+0.73%) |
Nov 11, 2014 | 275.00 | 275.00 | 275.00 | 275.00 | 1 | +0.00(+0.00%) |
Nov 10, 2014 | 270.00 | 275.00 | 270.00 | 275.00 | 109 | +5.00(+1.85%) |
Nov 07, 2014 | 265.00 | 270.00 | 265.00 | 270.00 | 50 | +3.01(+1.13%) |
Nov 06, 2014 | 270.00 | 270.00 | 266.99 | 266.99 | 12 | +4.44(+1.69%) |
Nov 05, 2014 | 274.00 | 274.00 | 262.55 | 262.55 | 61 | -4.45(-1.67%) |
Nov 04, 2014 | 265.00 | 267.00 | 265.00 | 267.00 | 64 | +0.00(+0.00%) |
Oct 31, 2014 | 267.00 | 267.00 | 267.00 | 0 | +0.01(+0.00%) | |
Oct 30, 2014 | 272.00 | 272.00 | 265.00 | 266.99 | 59 | -7.01(-2.56%) |
Oct 29, 2014 | 270.00 | 274.00 | 270.00 | 274.00 | 11 | +4.01(+1.49%) |
Oct 28, 2014 | 270.00 | 270.00 | 260.00 | 269.99 | 280 | -0.01(-0.00%) |
Oct 27, 2014 | 270.00 | 270.00 | 270.00 | 270.00 | 78 | +0.00(+0.00%) |
Oct 24, 2014 | 270.00 | 270.00 | 270.00 | 270.00 | 2 | +0.00(+0.00%) |
Oct 23, 2014 | 267.50 | 270.00 | 267.50 | 270.00 | 46 | +0.00(+0.00%) |
Oct 22, 2014 | 275.00 | 275.00 | 270.00 | 270.00 | 144 | -4.00(-1.46%) |
Oct 21, 2014 | 274.00 | 274.00 | 274.00 | 274.00 | 21 | +0.00(+0.00%) |
Oct 20, 2014 | 268.00 | 274.00 | 257.00 | 274.00 | 124 | +6.00(+2.24%) |
Oct 17, 2014 | 263.01 | 270.00 | 263.01 | 268.00 | 123 | +4.00(+1.52%) |
Oct 16, 2014 | 270.00 | 270.00 | 264.00 | 264.00 | 53 | -1.15(-0.43%) |
Oct 15, 2014 | 265.15 | 265.15 | 265.15 | 265.15 | 1 | -4.85(-1.80%) |
Oct 14, 2014 | 270.00 | 270.00 | 270.00 | 270.00 | 1 | +5.00(+1.89%) |
Oct 13, 2014 | 274.00 | 276.00 | 265.00 | 265.00 | 542 | -5.00(-1.85%) |
Oct 10, 2014 | 270.00 | 270.00 | 270.00 | 270.00 | 10 | +5.00(+1.89%) |
Oct 09, 2014 | 276.00 | 276.00 | 265.00 | 265.00 | 280 | -15.00(-5.36%) |
Oct 08, 2014 | 280.00 | 280.00 | 275.00 | 280.00 | 16 | +2.00(+0.72%) |
Oct 07, 2014 | 278.00 | 278.00 | 278.00 | 278.00 | 15 | +0.00(+0.00%) |
Oct 06, 2014 | 279.02 | 283.00 | 278.00 | 278.00 | 25 | -2.00(-0.71%) |
Oct 03, 2014 | 283.40 | 283.40 | 280.00 | 280.00 | 356 | -4.75(-1.67%) |
Oct 02, 2014 | 284.75 | 284.75 | 284.75 | 284.75 | 125 | +0.00(+0.00%) |
Oct 01, 2014 | 288.93 | 289.00 | 284.75 | 284.75 | 208 | -4.25(-1.47%) |
Sep 29, 2014 | 289.00 | 289.00 | 289.00 | 0 | -2.00(-0.69%) | |
Sep 24, 2014 | 291.00 | 291.00 | 291.00 | 0 | +0.00(+0.00%) | |
Sep 23, 2014 | 290.00 | 292.00 | 290.00 | 291.00 | 26 | +4.75(+1.66%) |
Sep 15, 2014 | 286.25 | 286.25 | 286.25 | 0 | -3.75(-1.29%) | |
Sep 12, 2014 | 290.00 | 290.00 | 290.00 | 290.00 | 50 | -2.00(-0.68%) |
Sep 10, 2014 | 292.00 | 292.00 | 292.00 | 0 | +0.00(+0.00%) | |
Sep 09, 2014 | 289.12 | 292.00 | 289.12 | 292.00 | 30 | +0.00(+0.00%) |
Sep 08, 2014 | 287.00 | 292.00 | 287.00 | 292.00 | 212 | +0.00(+0.00%) |
Sep 05, 2014 | 292.00 | 292.00 | 292.00 | 292.00 | 11 | +2.00(+0.69%) |
Sep 04, 2014 | 287.15 | 290.00 | 286.25 | 290.00 | 78 | -2.00(-0.68%) |
Aug 29, 2014 | 292.00 | 292.00 | 292.00 | 0 | +5.00(+1.74%) | |
Aug 28, 2014 | 287.00 | 292.00 | 287.00 | 287.00 | 98 | -1.00(-0.35%) |
Aug 27, 2014 | 292.00 | 292.00 | 288.00 | 288.00 | 59 | -4.00(-1.37%) |
Aug 26, 2014 | 289.00 | 289.00 | 292.00 | 106 | +3.00(+1.04%) | |
Aug 25, 2014 | 291.00 | 292.00 | 289.00 | 289.00 | 96 | -2.00(-0.69%) |
Aug 18, 2014 | 291.00 | 291.00 | 291.00 | 0 | +1.00(+0.34%) | |
Aug 15, 2014 | 290.00 | 290.00 | 286.51 | 290.00 | 58 | +0.00(+0.00%) |
Aug 14, 2014 | 290.00 | 290.00 | 290.00 | 290.00 | 36 | -1.00(-0.34%) |
Aug 13, 2014 | 290.00 | 290.00 | 291.00 | 15 | +1.00(+0.34%) | |
Aug 07, 2014 | 290.00 | 290.00 | 290.00 | 0 | -2.00(-0.68%) | |
Aug 05, 2014 | 292.00 | 292.00 | 292.00 | 0 | +2.00(+0.69%) | |
Aug 04, 2014 | 290.00 | 290.00 | 290.00 | 290.00 | 15 | +0.00(+0.00%) |
Aug 01, 2014 | 290.00 | 290.00 | 290.00 | 290.00 | 441 | -2.00(-0.68%) |
Jul 31, 2014 | 292.00 | 292.00 | 292.00 | 292.00 | 3 | +0.00(+0.00%) |
Jul 28, 2014 | 292.00 | 292.00 | 292.00 | 0 | +0.00(+0.00%) | |
Jul 25, 2014 | 291.00 | 292.00 | 291.00 | 292.00 | 236 | +2.00(+0.69%) |
Jul 24, 2014 | 290.00 | 290.00 | 290.00 | 290.00 | 186 | -4.00(-1.36%) |
Jul 22, 2014 | 294.00 | 294.00 | 294.00 | 0 | +3.00(+1.03%) | |
Jul 18, 2014 | 291.00 | 291.00 | 291.00 | 0 | +1.00(+0.34%) | |
Jul 17, 2014 | 295.00 | 297.00 | 287.00 | 290.00 | 289 | -5.00(-1.69%) |
Jul 16, 2014 | 300.00 | 300.00 | 295.00 | 295.00 | 103 | +5.00(+1.72%) |
Jul 15, 2014 | 290.00 | 290.00 | 290.00 | 290.00 | 10 | +0.00(+0.00%) |
Jul 08, 2014 | 290.00 | 290.00 | 290.00 | 0 | +0.00(+0.00%) | |
Jul 07, 2014 | 290.00 | 292.00 | 284.00 | 290.00 | 51 | +5.90(+2.08%) |
Jul 03, 2014 | 284.10 | 284.10 | 284.10 | 0 | +5.09(+1.82%) | |
Jun 30, 2014 | 279.01 | 279.01 | 279.01 | 0 | -0.99(-0.35%) | |
Jun 24, 2014 | 280.00 | 280.00 | 280.00 | 0 | -1.00(-0.36%) | |
Jun 23, 2014 | 281.00 | 281.00 | 281.00 | 281.00 | 200 | +5.00(+1.81%) |
Jun 20, 2014 | 275.00 | 299.50 | 275.00 | 276.00 | 165 | +2.00(+0.73%) |
Jun 19, 2014 | 274.00 | 274.00 | 274.00 | 274.00 | 51 | +4.00(+1.48%) |
Jun 18, 2014 | 268.50 | 274.00 | 267.50 | 270.00 | 718 | +5.00(+1.89%) |
Jun 16, 2014 | 265.00 | 265.00 | 265.00 | 0 | -2.50(-0.93%) | |
Jun 13, 2014 | 267.50 | 267.50 | 267.50 | 267.50 | 235 | +0.00(+0.00%) |
Jun 12, 2014 | 267.51 | 267.51 | 267.50 | 267.50 | 100 | +0.00(+0.00%) |
Jun 11, 2014 | 267.50 | 267.50 | 267.50 | 267.50 | 25 | +0.00(+0.00%) |
Jun 10, 2014 | 267.50 | 267.50 | 267.50 | 267.50 | 10 | -0.50(-0.19%) |
Jun 06, 2014 | 270.00 | 270.00 | 268.00 | 268.00 | 151 | -6.00(-2.19%) |
Jun 05, 2014 | 268.00 | 274.00 | 268.00 | 274.00 | 220 | +6.00(+2.24%) |
Jun 04, 2014 | 270.00 | 270.00 | 266.02 | 268.00 | 150 | -6.00(-2.19%) |