Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 146.20 | 152.60 | 146.20 | 146.80 | 1,827 | -0.80(-0.54%) |
May 28, 2015 | 146.20 | 151.00 | 144.20 | 147.60 | 1,358 | +1.20(+0.82%) |
May 27, 2015 | 145.20 | 147.80 | 143.20 | 146.40 | 3,291 | +1.00(+0.69%) |
May 26, 2015 | 149.20 | 149.20 | 145.00 | 145.40 | 930 | -5.40(-3.58%) |
May 22, 2015 | 155.80 | 150.80 | 150.80 | 150.80 | 1,065 | -5.80(-3.70%) |
May 21, 2015 | 155.40 | 158.60 | 151.60 | 156.60 | 1,604 | +2.00(+1.29%) |
May 20, 2015 | 156.00 | 158.20 | 151.65 | 154.60 | 1,337 | -1.80(-1.15%) |
May 19, 2015 | 156.40 | 157.00 | 152.00 | 156.40 | 875 | -2.20(-1.39%) |
May 18, 2015 | 156.80 | 159.60 | 149.20 | 158.60 | 2,535 | +0.60(+0.38%) |
May 15, 2015 | 159.80 | 162.40 | 145.00 | 158.00 | 3,446 | -2.00(-1.25%) |
May 14, 2015 | 164.20 | 167.80 | 158.60 | 160.00 | 1,606 | -2.40(-1.48%) |
May 13, 2015 | 159.80 | 163.80 | 157.40 | 162.40 | 2,396 | +4.00(+2.53%) |
May 12, 2015 | 157.00 | 160.40 | 155.80 | 158.40 | 2,202 | +1.60(+1.02%) |
May 11, 2015 | 157.40 | 161.40 | 156.17 | 156.80 | 1,366 | -0.40(-0.25%) |
May 08, 2015 | 159.80 | 163.20 | 153.00 | 157.20 | 3,246 | -0.80(-0.51%) |
May 07, 2015 | 164.00 | 164.00 | 153.44 | 158.00 | 2,332 | +4.40(+2.86%) |
May 06, 2015 | 154.80 | 159.80 | 149.40 | 153.60 | 3,903 | -2.40(-1.54%) |
May 05, 2015 | 156.20 | 159.60 | 152.20 | 156.00 | 1,919 | -0.80(-0.51%) |
May 04, 2015 | 157.00 | 159.40 | 155.20 | 156.80 | 2,037 | -1.60(-1.01%) |
May 01, 2015 | 154.00 | 159.80 | 151.40 | 158.40 | 1,333 | +5.20(+3.39%) |
Apr 30, 2015 | 158.20 | 160.40 | 152.00 | 153.20 | 1,352 | -5.20(-3.28%) |
Apr 29, 2015 | 155.80 | 162.60 | 153.00 | 158.40 | 1,260 | +0.60(+0.38%) |
Apr 28, 2015 | 158.00 | 162.10 | 153.60 | 157.80 | 623 | -0.40(-0.25%) |
Apr 27, 2015 | 160.20 | 162.10 | 155.20 | 158.20 | 1,954 | -2.60(-1.62%) |
Apr 24, 2015 | 156.20 | 163.80 | 154.60 | 160.80 | 2,602 | +4.00(+2.55%) |
Apr 23, 2015 | 166.00 | 166.00 | 152.20 | 156.80 | 2,470 | -4.60(-2.85%) |
Apr 22, 2015 | 163.80 | 168.00 | 158.20 | 161.40 | 2,278 | -2.60(-1.59%) |
Apr 21, 2015 | 166.00 | 168.80 | 162.40 | 164.00 | 2,157 | -2.00(-1.20%) |
Apr 20, 2015 | 158.40 | 174.60 | 155.20 | 166.00 | 5,627 | +7.60(+4.80%) |
Apr 17, 2015 | 150.60 | 159.20 | 148.83 | 158.40 | 4,364 | +5.60(+3.66%) |
Apr 16, 2015 | 148.40 | 154.20 | 146.80 | 152.80 | 1,657 | +3.00(+2.00%) |
Apr 15, 2015 | 156.00 | 156.20 | 148.20 | 149.80 | 3,439 | -2.40(-1.58%) |
Apr 14, 2015 | 143.80 | 159.80 | 143.80 | 152.20 | 3,815 | +9.40(+6.58%) |
Apr 13, 2015 | 141.00 | 143.60 | 140.00 | 142.80 | 1,214 | +2.40(+1.71%) |
Apr 10, 2015 | 142.00 | 142.00 | 136.60 | 140.40 | 1,319 | +0.20(+0.14%) |
Apr 09, 2015 | 142.20 | 146.00 | 136.00 | 140.20 | 3,229 | -2.60(-1.82%) |
Apr 08, 2015 | 147.00 | 148.40 | 135.80 | 142.80 | 3,953 | -4.20(-2.86%) |
Apr 07, 2015 | 147.40 | 148.60 | 144.60 | 147.00 | 5,587 | -1.20(-0.81%) |
Apr 06, 2015 | 146.00 | 151.60 | 145.40 | 148.20 | 4,549 | +2.60(+1.79%) |
Apr 02, 2015 | 138.40 | 145.60 | 145.60 | 145.60 | 3,345 | +5.20(+3.70%) |
Apr 01, 2015 | 139.60 | 140.60 | 137.70 | 140.40 | 4,906 | +1.00(+0.72%) |
Mar 31, 2015 | 131.60 | 140.00 | 131.60 | 139.40 | 2,628 | +6.20(+4.65%) |
Mar 30, 2015 | 133.00 | 133.80 | 130.60 | 133.20 | 3,042 | +1.60(+1.22%) |
Mar 27, 2015 | 130.80 | 132.80 | 130.80 | 131.60 | 4,174 | +0.00(+0.00%) |
Mar 26, 2015 | 131.60 | 133.20 | 129.40 | 131.60 | 2,554 | +1.40(+1.08%) |
Mar 25, 2015 | 130.00 | 130.80 | 129.00 | 130.20 | 7,110 | +0.40(+0.31%) |
Mar 24, 2015 | 124.80 | 130.00 | 121.40 | 129.80 | 5,563 | +4.80(+3.84%) |
Mar 23, 2015 | 121.20 | 126.80 | 121.20 | 125.00 | 4,465 | +4.20(+3.48%) |
Mar 20, 2015 | 120.80 | 127.00 | 119.40 | 120.80 | 5,392 | +0.80(+0.67%) |
Mar 19, 2015 | 119.00 | 121.70 | 119.00 | 120.00 | 2,352 | +0.20(+0.17%) |
Mar 18, 2015 | 117.40 | 121.80 | 115.80 | 119.80 | 4,526 | +2.40(+2.04%) |
Mar 17, 2015 | 115.00 | 119.00 | 115.00 | 117.40 | 1,868 | +1.40(+1.21%) |
Mar 16, 2015 | 110.00 | 118.80 | 108.00 | 116.00 | 5,318 | +5.60(+5.07%) |
Mar 13, 2015 | 113.00 | 115.00 | 110.20 | 110.40 | 5,633 | -3.00(-2.65%) |
Mar 12, 2015 | 113.20 | 115.00 | 110.20 | 113.40 | 5,836 | +1.60(+1.43%) |
Mar 11, 2015 | 114.20 | 115.00 | 109.90 | 111.80 | 5,011 | -0.20(-0.18%) |
Mar 10, 2015 | 115.00 | 116.00 | 107.40 | 112.00 | 3,664 | -3.00(-2.61%) |
Mar 09, 2015 | 114.00 | 117.40 | 113.00 | 115.00 | 1,914 | +2.60(+2.31%) |
Mar 06, 2015 | 116.00 | 117.20 | 112.00 | 112.40 | 1,973 | -3.00(-2.60%) |
Mar 05, 2015 | 119.20 | 122.00 | 114.00 | 115.40 | 2,941 | -1.60(-1.37%) |
Mar 04, 2015 | 118.00 | 119.00 | 114.70 | 117.00 | 1,652 | +0.00(+0.00%) |
Mar 03, 2015 | 112.00 | 118.80 | 112.00 | 117.00 | 1,169 | +4.80(+4.28%) |