Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 229.95 | 231.00 | 224.00 | 225.05 | 641 | -2.45(-1.08%) |
May 28, 2015 | 231.00 | 231.00 | 223.30 | 227.50 | 609 | -3.50(-1.52%) |
May 27, 2015 | 222.95 | 234.68 | 220.50 | 231.00 | 1,249 | +7.70(+3.45%) |
May 26, 2015 | 214.55 | 224.34 | 213.50 | 223.30 | 680 | +6.48(+2.99%) |
May 22, 2015 | 220.15 | 216.82 | 216.82 | 216.82 | 1,437 | -3.68(-1.67%) |
May 21, 2015 | 209.65 | 222.04 | 209.65 | 220.50 | 618 | +10.50(+5.00%) |
May 20, 2015 | 216.65 | 220.15 | 208.25 | 210.00 | 252 | -1.40(-0.66%) |
May 19, 2015 | 222.25 | 222.25 | 208.25 | 211.40 | 1,171 | -9.10(-4.13%) |
May 18, 2015 | 218.40 | 222.95 | 214.55 | 220.50 | 544 | +7.00(+3.28%) |
May 15, 2015 | 218.75 | 232.75 | 213.50 | 213.50 | 1,049 | -9.80(-4.39%) |
May 14, 2015 | 224.00 | 225.40 | 217.70 | 223.30 | 712 | +1.40(+0.63%) |
May 13, 2015 | 226.45 | 226.45 | 220.25 | 221.90 | 546 | -1.75(-0.78%) |
May 12, 2015 | 227.21 | 229.25 | 219.80 | 223.65 | 2,429 | +1.40(+0.63%) |
May 11, 2015 | 240.45 | 242.20 | 222.25 | 222.25 | 2,309 | -11.55(-4.94%) |
May 08, 2015 | 229.60 | 250.95 | 222.95 | 233.80 | 3,154 | +4.55(+1.98%) |
May 07, 2015 | 202.30 | 230.65 | 198.10 | 229.25 | 4,791 | +26.25(+12.93%) |
May 06, 2015 | 227.50 | 233.10 | 203.00 | 203.00 | 7,587 | -16.45(-7.50%) |
May 05, 2015 | 232.75 | 248.15 | 205.80 | 219.45 | 13,552 | +23.64(+12.07%) |
May 04, 2015 | 191.10 | 200.90 | 180.60 | 195.81 | 700 | +5.43(+2.85%) |
May 01, 2015 | 179.20 | 192.85 | 178.50 | 190.37 | 635 | +11.52(+6.44%) |
Apr 30, 2015 | 180.95 | 183.50 | 178.50 | 178.85 | 305 | -8.05(-4.31%) |
Apr 29, 2015 | 185.85 | 188.65 | 178.85 | 186.90 | 239 | +0.78(+0.42%) |
Apr 28, 2015 | 179.82 | 190.75 | 175.35 | 186.12 | 628 | +14.97(+8.74%) |
Apr 27, 2015 | 175.70 | 179.43 | 171.15 | 171.15 | 204 | -2.80(-1.61%) |
Apr 24, 2015 | 175.35 | 175.35 | 173.60 | 173.95 | 230 | -3.15(-1.78%) |
Apr 23, 2015 | 179.55 | 180.25 | 176.05 | 177.10 | 143 | -4.15(-2.29%) |
Apr 22, 2015 | 175.00 | 181.25 | 175.00 | 181.25 | 309 | +4.85(+2.75%) |
Apr 21, 2015 | 177.45 | 182.35 | 173.95 | 176.40 | 377 | -3.85(-2.14%) |
Apr 20, 2015 | 182.35 | 184.80 | 177.10 | 180.25 | 174 | -4.90(-2.64%) |
Apr 17, 2015 | 185.01 | 185.15 | 180.25 | 185.15 | 110 | +3.39(+1.87%) |
Apr 16, 2015 | 186.90 | 189.00 | 180.95 | 181.75 | 143 | -3.40(-1.83%) |
Apr 15, 2015 | 179.90 | 185.85 | 178.50 | 185.15 | 361 | +5.60(+3.12%) |
Apr 14, 2015 | 177.45 | 186.09 | 175.00 | 179.55 | 705 | +4.55(+2.60%) |
Apr 13, 2015 | 173.81 | 182.57 | 170.80 | 175.00 | 286 | -3.50(-1.96%) |
Apr 10, 2015 | 181.65 | 181.65 | 178.47 | 178.50 | 225 | -3.15(-1.73%) |
Apr 09, 2015 | 189.00 | 196.35 | 177.45 | 181.65 | 865 | +4.55(+2.57%) |
Apr 08, 2015 | 182.00 | 182.00 | 176.12 | 177.10 | 235 | +1.75(+1.00%) |
Apr 07, 2015 | 175.00 | 181.30 | 175.00 | 175.35 | 201 | -1.05(-0.60%) |
Apr 06, 2015 | 174.65 | 182.00 | 174.65 | 176.40 | 190 | -2.10(-1.18%) |
Apr 02, 2015 | 168.35 | 178.50 | 178.50 | 178.50 | 117 | +3.21(+1.83%) |
Apr 01, 2015 | 175.00 | 176.40 | 168.70 | 175.29 | 584 | +6.59(+3.90%) |
Mar 31, 2015 | 169.78 | 176.75 | 168.35 | 168.70 | 421 | -5.95(-3.40%) |
Mar 30, 2015 | 175.62 | 178.15 | 168.70 | 174.65 | 264 | -1.75(-0.99%) |
Mar 27, 2015 | 181.65 | 182.00 | 176.40 | 176.40 | 285 | -6.30(-3.45%) |
Mar 26, 2015 | 178.50 | 182.70 | 176.75 | 182.70 | 407 | +0.35(+0.19%) |
Mar 25, 2015 | 176.75 | 182.35 | 176.75 | 182.35 | 218 | +1.40(+0.77%) |
Mar 24, 2015 | 177.80 | 183.75 | 177.80 | 180.95 | 194 | +3.50(+1.97%) |
Mar 23, 2015 | 179.55 | 184.80 | 177.45 | 177.45 | 206 | -2.10(-1.17%) |
Mar 20, 2015 | 182.00 | 188.65 | 179.20 | 179.55 | 151 | -0.70(-0.39%) |
Mar 19, 2015 | 190.40 | 190.40 | 180.25 | 180.25 | 1,276 | -7.35(-3.92%) |
Mar 18, 2015 | 185.50 | 191.45 | 183.75 | 187.60 | 203 | +5.60(+3.08%) |
Mar 17, 2015 | 184.10 | 191.80 | 181.30 | 182.00 | 730 | -9.45(-4.93%) |
Mar 16, 2015 | 195.30 | 197.75 | 183.05 | 191.45 | 73 | +7.00(+3.79%) |
Mar 13, 2015 | 176.75 | 195.30 | 176.75 | 184.45 | 873 | +4.55(+2.53%) |
Mar 12, 2015 | 190.75 | 190.75 | 176.85 | 179.90 | 684 | -9.45(-4.99%) |
Mar 11, 2015 | 197.13 | 200.55 | 186.20 | 189.35 | 632 | -3.15(-1.64%) |
Mar 10, 2015 | 197.75 | 201.25 | 190.05 | 192.50 | 600 | +4.55(+2.42%) |
Mar 09, 2015 | 179.20 | 201.25 | 179.20 | 187.95 | 1,376 | +11.20(+6.33%) |
Mar 06, 2015 | 175.00 | 182.35 | 171.85 | 176.75 | 859 | +6.65(+3.91%) |
Mar 05, 2015 | 164.50 | 173.95 | 164.50 | 170.10 | 1,145 | +5.95(+3.63%) |
Mar 04, 2015 | 161.00 | 164.15 | 161.00 | 164.15 | 227 | +3.15(+1.95%) |
Mar 03, 2015 | 162.75 | 164.15 | 159.25 | 161.00 | 303 | -1.40(-0.86%) |