Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 245.00 | 245.00 | 245.00 | 245.00 | 10 | -1.30(-0.53%) |
May 28, 2015 | 245.75 | 246.30 | 245.75 | 246.30 | 16 | -6.75(-2.67%) |
May 22, 2015 | 253.05 | 253.05 | 253.05 | 0 | -2.45(-0.96%) | |
May 21, 2015 | 255.50 | 255.50 | 255.50 | 255.50 | 134 | -2.00(-0.78%) |
May 20, 2015 | 259.00 | 259.00 | 257.50 | 257.50 | 7 | -1.54(-0.59%) |
May 19, 2015 | 255.00 | 259.04 | 255.00 | 259.04 | 239 | +8.04(+3.20%) |
May 18, 2015 | 251.00 | 251.00 | 251.00 | 251.00 | 5 | +5.50(+2.24%) |
May 15, 2015 | 245.50 | 245.50 | 245.50 | 245.50 | 3 | -0.50(-0.20%) |
May 13, 2015 | 246.00 | 246.00 | 246.00 | 0 | -5.50(-2.19%) | |
May 11, 2015 | 251.50 | 251.50 | 251.50 | 0 | -7.50(-2.90%) | |
May 08, 2015 | 258.50 | 259.00 | 258.50 | 259.00 | 36 | +6.00(+2.37%) |
May 07, 2015 | 253.00 | 253.00 | 253.00 | 253.00 | 32 | -0.80(-0.32%) |
May 05, 2015 | 253.80 | 253.80 | 253.80 | 0 | +1.30(+0.51%) | |
May 04, 2015 | 257.80 | 257.85 | 252.50 | 252.50 | 175 | +2.50(+1.00%) |
May 01, 2015 | 252.00 | 252.38 | 250.00 | 250.00 | 133 | -3.25(-1.28%) |
Apr 30, 2015 | 258.85 | 258.85 | 253.25 | 253.25 | 7,697 | +4.65(+1.87%) |
Apr 29, 2015 | 258.03 | 260.45 | 248.50 | 248.60 | 52,472 | -17.15(-6.45%) |
Apr 28, 2015 | 267.40 | 267.40 | 264.67 | 265.75 | 1,269 | -2.15(-0.80%) |
Apr 27, 2015 | 242.25 | 267.90 | 264.80 | 267.90 | 85 | +15.14(+5.99%) |
Apr 24, 2015 | 253.84 | 255.10 | 252.40 | 252.76 | 276 | +5.76(+2.33%) |
Apr 23, 2015 | 244.95 | 248.70 | 244.80 | 247.00 | 907 | +3.04(+1.25%) |
Apr 22, 2015 | 243.65 | 244.04 | 243.34 | 243.96 | 721 | -0.80(-0.33%) |
Apr 21, 2015 | 243.79 | 246.05 | 243.67 | 244.76 | 180 | -4.04(-1.62%) |
Apr 20, 2015 | 250.31 | 250.31 | 247.47 | 248.80 | 168 | -6.30(-2.47%) |
Apr 17, 2015 | 254.87 | 258.77 | 252.35 | 255.10 | 441 | -2.55(-0.99%) |
Apr 16, 2015 | 256.04 | 258.00 | 256.04 | 257.65 | 5,740 | -3.65(-1.40%) |
Apr 15, 2015 | 258.35 | 261.30 | 257.75 | 261.30 | 216 | -0.20(-0.08%) |
Apr 14, 2015 | 263.09 | 264.30 | 261.50 | 261.50 | 261 | -1.13(-0.43%) |
Apr 13, 2015 | 264.40 | 264.40 | 261.99 | 262.63 | 162 | -4.87(-1.82%) |
Apr 10, 2015 | 268.71 | 270.55 | 267.05 | 267.50 | 443 | +0.05(+0.02%) |
Apr 09, 2015 | 266.30 | 267.49 | 266.20 | 267.45 | 294 | +1.70(+0.64%) |
Apr 08, 2015 | 264.90 | 265.75 | 263.27 | 265.75 | 153 | -0.25(-0.09%) |
Apr 07, 2015 | 266.35 | 266.35 | 264.10 | 266.00 | 159 | -1.82(-0.68%) |
Apr 06, 2015 | 271.83 | 272.20 | 267.82 | 267.82 | 262 | +2.92(+1.10%) |
Apr 02, 2015 | 264.90 | 264.90 | 264.90 | 0 | +1.70(+0.65%) | |
Apr 01, 2015 | 263.01 | 264.55 | 263.01 | 263.20 | 895 | -3.61(-1.35%) |
Mar 31, 2015 | 268.23 | 268.23 | 266.81 | 266.81 | 182 | -4.39(-1.62%) |
Mar 30, 2015 | 270.00 | 271.50 | 269.25 | 271.20 | 205 | +3.98(+1.49%) |
Mar 27, 2015 | 267.15 | 267.95 | 266.50 | 267.22 | 129 | +3.22(+1.22%) |
Mar 26, 2015 | 266.22 | 266.30 | 263.50 | 264.00 | 744 | -4.55(-1.69%) |
Mar 25, 2015 | 270.58 | 270.60 | 268.15 | 268.55 | 195 | -0.15(-0.06%) |
Mar 24, 2015 | 268.63 | 269.50 | 268.17 | 268.70 | 290 | +3.55(+1.34%) |
Mar 23, 2015 | 266.08 | 266.08 | 262.40 | 265.15 | 152 | -8.35(-3.05%) |
Mar 20, 2015 | 269.93 | 273.50 | 269.83 | 273.50 | 197 | +7.50(+2.82%) |
Mar 19, 2015 | 262.60 | 266.00 | 262.55 | 266.00 | 247 | -4.25(-1.57%) |
Mar 18, 2015 | 260.74 | 270.25 | 260.74 | 270.25 | 708 | +1.20(+0.45%) |
Mar 17, 2015 | 269.00 | 269.05 | 266.69 | 269.05 | 68 | -2.70(-0.99%) |
Mar 16, 2015 | 269.64 | 272.70 | 269.64 | 271.75 | 166 | +12.48(+4.81%) |
Mar 13, 2015 | 258.75 | 262.65 | 258.75 | 259.27 | 224 | +1.12(+0.44%) |
Mar 12, 2015 | 256.07 | 258.15 | 255.90 | 258.15 | 839 | +2.95(+1.16%) |
Mar 11, 2015 | 253.70 | 257.10 | 252.90 | 255.20 | 319 | +5.10(+2.04%) |
Mar 10, 2015 | 246.45 | 250.20 | 246.45 | 250.10 | 467 | -2.59(-1.03%) |
Mar 09, 2015 | 251.91 | 252.69 | 251.83 | 252.69 | 150 | +3.16(+1.26%) |
Mar 06, 2015 | 249.58 | 249.80 | 247.82 | 249.53 | 135 | +0.48(+0.19%) |
Mar 05, 2015 | 249.40 | 249.95 | 247.00 | 249.05 | 1,141 | +0.55(+0.22%) |
Mar 04, 2015 | 249.38 | 250.00 | 247.95 | 248.50 | 567 | -0.60(-0.24%) |
Mar 03, 2015 | 248.97 | 249.10 | 247.75 | 249.10 | 189 | -6.50(-2.54%) |