Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 222.80 | 223.44 | 207.60 | 209.40 | 11,503 | -6.60(-3.06%) |
May 28, 2015 | 218.40 | 222.40 | 210.20 | 216.00 | 7,454 | -3.00(-1.37%) |
May 27, 2015 | 216.20 | 224.60 | 214.40 | 219.00 | 9,656 | +2.00(+0.92%) |
May 26, 2015 | 219.80 | 227.40 | 210.64 | 217.00 | 10,746 | -3.00(-1.36%) |
May 22, 2015 | 236.40 | 220.00 | 220.00 | 220.00 | 21,510 | -20.40(-8.49%) |
May 21, 2015 | 262.20 | 274.60 | 234.00 | 240.40 | 51,907 | +23.40(+10.78%) |
May 20, 2015 | 222.40 | 229.57 | 210.80 | 217.00 | 15,698 | -2.40(-1.09%) |
May 19, 2015 | 233.00 | 239.84 | 217.60 | 219.40 | 14,610 | -16.40(-6.96%) |
May 18, 2015 | 237.60 | 240.00 | 228.60 | 235.80 | 9,041 | -1.60(-0.67%) |
May 15, 2015 | 243.40 | 248.00 | 232.00 | 237.40 | 13,679 | -5.40(-2.22%) |
May 14, 2015 | 256.00 | 257.60 | 239.80 | 242.80 | 20,880 | -15.20(-5.89%) |
May 13, 2015 | 268.80 | 270.00 | 250.40 | 258.00 | 15,267 | -13.00(-4.80%) |
May 12, 2015 | 249.40 | 279.20 | 246.80 | 271.00 | 30,031 | +14.80(+5.78%) |
May 11, 2015 | 284.00 | 294.60 | 248.00 | 256.20 | 55,974 | -21.20(-7.64%) |
May 08, 2015 | 210.00 | 281.20 | 202.80 | 277.40 | 227,403 | +87.00(+45.69%) |
May 07, 2015 | 181.40 | 199.60 | 181.40 | 190.40 | 22,270 | +10.00(+5.54%) |
May 06, 2015 | 192.00 | 194.60 | 176.40 | 180.40 | 15,055 | -9.60(-5.05%) |
May 05, 2015 | 197.20 | 199.80 | 188.00 | 190.00 | 9,579 | -7.20(-3.65%) |
May 04, 2015 | 198.00 | 207.20 | 196.40 | 197.20 | 11,313 | +0.80(+0.41%) |
May 01, 2015 | 198.20 | 209.00 | 191.60 | 196.40 | 15,455 | -3.80(-1.90%) |
Apr 30, 2015 | 214.60 | 218.60 | 196.60 | 200.20 | 21,138 | -15.80(-7.31%) |
Apr 29, 2015 | 219.40 | 230.60 | 212.00 | 216.00 | 10,299 | -5.10(-2.31%) |
Apr 28, 2015 | 232.60 | 238.44 | 210.60 | 221.10 | 15,644 | -9.70(-4.20%) |
Apr 27, 2015 | 268.80 | 268.80 | 225.22 | 230.80 | 28,447 | -37.40(-13.94%) |
Apr 24, 2015 | 274.00 | 274.00 | 263.20 | 268.20 | 10,842 | -7.00(-2.54%) |
Apr 23, 2015 | 258.20 | 285.00 | 252.00 | 275.20 | 25,451 | +16.60(+6.42%) |
Apr 22, 2015 | 282.00 | 283.40 | 258.57 | 258.60 | 23,021 | -21.20(-7.58%) |
Apr 21, 2015 | 324.60 | 330.00 | 279.20 | 279.80 | 30,215 | -43.40(-13.43%) |
Apr 20, 2015 | 365.00 | 370.00 | 309.40 | 323.20 | 27,267 | -44.20(-12.03%) |
Apr 17, 2015 | 370.00 | 373.52 | 355.18 | 367.40 | 11,723 | -6.40(-1.71%) |
Apr 16, 2015 | 386.40 | 389.52 | 370.00 | 373.80 | 9,643 | -13.80(-3.56%) |
Apr 15, 2015 | 382.20 | 393.67 | 368.00 | 387.60 | 31,058 | +9.00(+2.38%) |
Apr 14, 2015 | 363.60 | 397.80 | 358.00 | 378.60 | 36,581 | +16.60(+4.59%) |
Apr 13, 2015 | 359.40 | 366.44 | 354.20 | 362.00 | 7,294 | +4.40(+1.23%) |
Apr 10, 2015 | 369.00 | 369.92 | 351.40 | 357.60 | 7,954 | -9.00(-2.45%) |
Apr 09, 2015 | 365.00 | 381.60 | 345.80 | 366.60 | 12,992 | +2.00(+0.55%) |
Apr 08, 2015 | 346.40 | 366.40 | 338.17 | 364.60 | 12,388 | +19.60(+5.68%) |
Apr 07, 2015 | 348.20 | 373.80 | 342.60 | 345.00 | 16,800 | -2.40(-0.69%) |
Apr 06, 2015 | 328.20 | 357.60 | 320.00 | 347.40 | 10,273 | +18.20(+5.53%) |
Apr 02, 2015 | 324.60 | 329.20 | 329.20 | 329.20 | 4,805 | +4.20(+1.29%) |
Apr 01, 2015 | 326.60 | 329.84 | 310.00 | 325.00 | 6,403 | -3.40(-1.04%) |
Mar 31, 2015 | 326.00 | 336.00 | 311.80 | 328.40 | 9,125 | +0.00(+0.00%) |
Mar 30, 2015 | 376.00 | 376.00 | 312.00 | 328.40 | 16,793 | -20.60(-5.90%) |
Mar 27, 2015 | 317.40 | 368.80 | 300.00 | 349.00 | 26,068 | +31.40(+9.89%) |
Mar 26, 2015 | 336.00 | 354.20 | 310.80 | 317.60 | 17,144 | -25.00(-7.30%) |
Mar 25, 2015 | 379.00 | 395.00 | 324.20 | 342.60 | 26,343 | -44.80(-11.56%) |
Mar 24, 2015 | 378.00 | 440.00 | 378.00 | 387.40 | 55,934 | +12.60(+3.36%) |
Mar 23, 2015 | 316.80 | 395.00 | 316.50 | 374.80 | 51,369 | +59.80(+18.98%) |
Mar 20, 2015 | 284.40 | 382.60 | 284.40 | 315.00 | 52,811 | +33.60(+11.94%) |
Mar 19, 2015 | 271.00 | 282.00 | 265.40 | 281.40 | 7,156 | +12.00(+4.45%) |
Mar 18, 2015 | 271.00 | 277.60 | 261.40 | 269.40 | 3,555 | -0.80(-0.30%) |
Mar 17, 2015 | 275.00 | 277.00 | 260.80 | 270.20 | 4,451 | -2.00(-0.73%) |
Mar 16, 2015 | 261.40 | 275.00 | 258.60 | 272.20 | 5,082 | +11.80(+4.53%) |
Mar 13, 2015 | 268.00 | 268.80 | 254.00 | 260.40 | 2,889 | -7.00(-2.62%) |
Mar 12, 2015 | 277.00 | 281.52 | 260.00 | 267.40 | 4,144 | -9.80(-3.54%) |
Mar 11, 2015 | 280.00 | 284.52 | 270.00 | 277.20 | 5,548 | +3.00(+1.09%) |
Mar 10, 2015 | 263.00 | 280.20 | 252.00 | 274.20 | 7,145 | +5.20(+1.93%) |
Mar 09, 2015 | 290.60 | 299.28 | 261.40 | 269.00 | 16,420 | -24.40(-8.32%) |
Mar 06, 2015 | 359.80 | 360.00 | 292.60 | 293.40 | 81,783 | +27.20(+10.22%) |
Mar 05, 2015 | 281.60 | 291.46 | 263.20 | 266.20 | 5,797 | -14.20(-5.06%) |
Mar 04, 2015 | 265.66 | 284.40 | 254.80 | 280.40 | 4,241 | +10.20(+3.77%) |
Mar 03, 2015 | 275.40 | 275.60 | 246.20 | 270.20 | 11,029 | -5.00(-1.82%) |