Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2015 | 158.55 | 163.80 | 158.38 | 162.40 | 235 | +5.60(+3.57%) |
Feb 27, 2015 | 154.16 | 160.30 | 154.16 | 156.80 | 51 | +4.55(+2.99%) |
Feb 26, 2015 | 158.55 | 173.25 | 152.25 | 152.25 | 268 | -1.75(-1.14%) |
Feb 25, 2015 | 155.35 | 155.35 | 154.00 | 154.00 | 44 | -1.38(-0.89%) |
Feb 24, 2015 | 156.45 | 163.10 | 154.70 | 155.38 | 17 | -1.77(-1.13%) |
Feb 23, 2015 | 161.00 | 164.50 | 156.10 | 157.15 | 519 | -6.65(-4.06%) |
Feb 20, 2015 | 171.15 | 171.50 | 163.80 | 163.80 | 349 | -7.70(-4.49%) |
Feb 19, 2015 | 165.20 | 172.90 | 164.50 | 171.50 | 504 | +7.70(+4.70%) |
Feb 18, 2015 | 160.30 | 164.85 | 160.30 | 163.80 | 290 | +0.35(+0.21%) |
Feb 17, 2015 | 162.75 | 166.25 | 157.85 | 163.45 | 824 | +2.30(+1.43%) |
Feb 13, 2015 | 148.05 | 161.15 | 161.15 | 161.15 | 2,297 | +15.55(+10.68%) |
Feb 12, 2015 | 143.50 | 148.75 | 138.25 | 145.60 | 4,881 | +1.05(+0.73%) |
Feb 11, 2015 | 147.70 | 148.40 | 138.25 | 144.55 | 10,770 | -4.20(-2.82%) |
Feb 10, 2015 | 149.10 | 151.90 | 148.75 | 148.75 | 241 | -3.85(-2.52%) |
Feb 09, 2015 | 151.28 | 153.59 | 148.22 | 152.60 | 347 | +4.90(+3.32%) |
Feb 06, 2015 | 155.75 | 156.80 | 147.36 | 147.70 | 611 | -8.75(-5.59%) |
Feb 05, 2015 | 153.65 | 156.80 | 153.65 | 156.45 | 507 | +3.50(+2.29%) |
Feb 04, 2015 | 157.50 | 157.50 | 152.25 | 152.95 | 413 | -4.55(-2.89%) |
Feb 03, 2015 | 157.15 | 158.38 | 152.60 | 157.50 | 259 | +1.40(+0.90%) |