Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 195.00 | 195.05 | 195.00 | 195.00 | 13,665 | +0.00(+0.00%) |
May 28, 2015 | 195.04 | 195.05 | 195.00 | 195.00 | 1,460 | -0.05(-0.03%) |
May 27, 2015 | 195.05 | 195.06 | 195.00 | 195.05 | 3,220 | -0.42(-0.21%) |
May 26, 2015 | 193.00 | 195.47 | 193.00 | 195.47 | 4,877 | +2.47(+1.28%) |
May 25, 2015 | 193.00 | 193.00 | 193.00 | 193.00 | 619 | +0.40(+0.21%) |
May 22, 2015 | 191.88 | 192.60 | 191.88 | 192.60 | 489 | +1.16(+0.61%) |
May 21, 2015 | 191.01 | 191.50 | 190.81 | 191.44 | 3,020 | +0.43(+0.23%) |
May 20, 2015 | 189.67 | 192.99 | 189.67 | 191.01 | 6,436 | +2.00(+1.06%) |
May 19, 2015 | 189.48 | 190.00 | 188.50 | 189.01 | 2,687 | +7.91(+4.37%) |
May 15, 2015 | 181.10 | 181.10 | 181.10 | 0 | -0.89(-0.49%) | |
May 14, 2015 | 181.99 | 181.99 | 181.99 | 181.99 | 220 | -0.62(-0.34%) |
May 13, 2015 | 182.61 | 182.61 | 182.61 | 182.61 | 213 | +4.01(+2.25%) |
May 12, 2015 | 177.80 | 178.60 | 177.80 | 178.60 | 355 | -1.27(-0.71%) |
May 11, 2015 | 179.87 | 179.87 | 179.87 | 179.87 | 290 | +0.75(+0.42%) |
May 08, 2015 | 179.12 | 179.12 | 179.11 | 179.12 | 558 | +0.65(+0.36%) |
May 07, 2015 | 180.10 | 180.10 | 178.00 | 178.47 | 2,224 | -2.13(-1.18%) |
May 06, 2015 | 181.10 | 181.10 | 180.60 | 180.60 | 345 | +0.35(+0.19%) |
May 05, 2015 | 180.25 | 180.25 | 180.25 | 180.25 | 215 | +0.14(+0.08%) |
May 01, 2015 | 180.11 | 180.11 | 180.11 | 40 | +1.11(+0.62%) | |
Apr 30, 2015 | 179.93 | 179.93 | 179.00 | 179.00 | 1,442 | +0.00(+0.00%) |
Apr 29, 2015 | 179.00 | 179.00 | 179.00 | 179.00 | 355 | -1.00(-0.56%) |
Apr 28, 2015 | 179.99 | 180.00 | 179.99 | 180.00 | 492 | +0.50(+0.28%) |
Apr 27, 2015 | 180.99 | 181.05 | 179.05 | 179.50 | 1,644 | -0.81(-0.45%) |
Apr 23, 2015 | 180.31 | 180.31 | 180.31 | 10 | +0.07(+0.04%) | |
Apr 22, 2015 | 175.01 | 180.24 | 175.01 | 180.24 | 6,698 | +3.52(+1.99%) |
Apr 21, 2015 | 175.00 | 176.85 | 175.00 | 176.72 | 2,548 | +1.73(+0.99%) |
Apr 20, 2015 | 174.99 | 174.99 | 174.99 | 174.99 | 522 | +4.53(+2.66%) |
Apr 17, 2015 | 171.00 | 171.75 | 170.46 | 170.46 | 2,851 | -3.85(-2.21%) |
Apr 16, 2015 | 174.31 | 174.31 | 174.31 | 174.31 | 345 | +1.05(+0.61%) |
Apr 15, 2015 | 175.00 | 175.00 | 173.26 | 173.26 | 4,107 | -1.63(-0.93%) |
Apr 14, 2015 | 174.75 | 175.00 | 174.75 | 174.89 | 511 | -0.09(-0.05%) |
Apr 13, 2015 | 174.99 | 175.00 | 172.68 | 174.98 | 2,571 | +1.98(+1.14%) |
Apr 10, 2015 | 170.88 | 173.00 | 170.88 | 173.00 | 4,719 | +2.83(+1.66%) |
Apr 09, 2015 | 166.13 | 170.17 | 166.13 | 170.17 | 2,275 | +4.04(+2.43%) |
Apr 08, 2015 | 166.08 | 166.13 | 166.08 | 166.13 | 200 | +0.00(+0.00%) |
Apr 07, 2015 | 166.13 | 166.13 | 166.13 | 166.13 | 208 | -2.57(-1.52%) |
Apr 06, 2015 | 169.94 | 169.94 | 168.70 | 168.70 | 210 | -1.30(-0.76%) |
Apr 02, 2015 | 170.00 | 170.00 | 170.00 | 0 | +3.67(+2.21%) | |
Apr 01, 2015 | 166.33 | 166.33 | 166.33 | 166.33 | 218 | +1.33(+0.81%) |
Mar 31, 2015 | 165.05 | 165.93 | 165.00 | 165.00 | 2,515 | -1.65(-0.99%) |
Mar 30, 2015 | 167.11 | 167.11 | 166.65 | 166.65 | 414 | -0.46(-0.28%) |
Mar 27, 2015 | 167.11 | 167.11 | 167.11 | 167.11 | 204 | +0.00(+0.00%) |
Mar 26, 2015 | 167.11 | 167.11 | 167.10 | 167.11 | 330 | -1.10(-0.65%) |
Mar 25, 2015 | 168.80 | 168.99 | 168.21 | 168.21 | 712 | -0.79(-0.47%) |
Mar 24, 2015 | 168.10 | 169.00 | 168.10 | 169.00 | 716 | +1.32(+0.79%) |
Mar 23, 2015 | 168.25 | 169.00 | 167.65 | 167.68 | 1,343 | +1.37(+0.82%) |
Mar 18, 2015 | 166.31 | 166.31 | 166.31 | 30 | -0.31(-0.19%) | |
Mar 17, 2015 | 168.00 | 168.00 | 166.62 | 166.62 | 1,458 | -0.38(-0.23%) |
Mar 16, 2015 | 164.90 | 168.00 | 164.90 | 167.00 | 3,845 | +3.15(+1.92%) |
Mar 13, 2015 | 163.85 | 163.85 | 163.85 | 163.85 | 311 | +1.19(+0.73%) |
Mar 12, 2015 | 165.01 | 165.01 | 162.66 | 162.66 | 1,513 | -3.33(-2.01%) |
Mar 11, 2015 | 164.01 | 165.99 | 164.01 | 165.99 | 527 | +2.98(+1.83%) |
Mar 10, 2015 | 164.70 | 164.70 | 163.01 | 163.01 | 510 | -1.70(-1.03%) |
Mar 09, 2015 | 165.79 | 166.00 | 164.71 | 164.71 | 2,708 | -1.05(-0.63%) |
Mar 06, 2015 | 166.00 | 166.00 | 165.76 | 165.76 | 461 | -0.22(-0.13%) |
Mar 05, 2015 | 165.80 | 166.00 | 165.41 | 165.98 | 1,154 | +0.10(+0.06%) |
Mar 04, 2015 | 165.99 | 166.99 | 165.52 | 165.88 | 1,054 | -0.94(-0.56%) |
Mar 03, 2015 | 166.82 | 165.00 | 166.82 | 986 | +1.82(+1.10%) |