Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 218.93 | 241.99 | 218.13 | 236.20 | 102,388 | +19.56(+9.03%) |
Apr 29, 2015 | 214.90 | 218.61 | 212.05 | 216.64 | 77,546 | +1.63(+0.76%) |
Apr 28, 2015 | 216.45 | 217.00 | 214.00 | 215.01 | 62,716 | -1.44(-0.67%) |
Apr 27, 2015 | 215.63 | 220.28 | 214.85 | 216.45 | 79,151 | +0.07(+0.03%) |
Apr 24, 2015 | 211.96 | 217.02 | 207.55 | 216.38 | 48,905 | +5.39(+2.55%) |
Apr 23, 2015 | 210.28 | 212.00 | 209.75 | 210.99 | 43,235 | -0.51(-0.24%) |
Apr 22, 2015 | 207.08 | 212.20 | 206.50 | 211.50 | 64,124 | +5.39(+2.62%) |
Apr 21, 2015 | 198.37 | 206.85 | 198.29 | 206.11 | 50,420 | +7.34(+3.69%) |
Apr 20, 2015 | 198.51 | 200.08 | 198.10 | 198.77 | 31,470 | +1.55(+0.79%) |
Apr 17, 2015 | 201.43 | 201.67 | 197.18 | 197.22 | 20,977 | -5.56(-2.74%) |
Apr 16, 2015 | 201.63 | 203.50 | 201.63 | 202.78 | 31,642 | +0.36(+0.18%) |
Apr 15, 2015 | 203.37 | 203.37 | 200.54 | 202.42 | 45,262 | +1.56(+0.78%) |
Apr 14, 2015 | 198.22 | 201.16 | 197.84 | 200.86 | 32,378 | +4.06(+2.06%) |
Apr 13, 2015 | 201.21 | 203.18 | 196.15 | 196.80 | 28,674 | -3.65(-1.82%) |
Apr 10, 2015 | 200.98 | 202.06 | 199.86 | 200.45 | 39,845 | +0.94(+0.47%) |
Apr 09, 2015 | 201.16 | 201.16 | 195.13 | 199.51 | 45,058 | -2.74(-1.35%) |
Apr 08, 2015 | 196.00 | 203.59 | 195.01 | 202.25 | 71,745 | +6.14(+3.13%) |
Apr 07, 2015 | 198.70 | 199.50 | 195.81 | 196.11 | 38,907 | -1.81(-0.91%) |
Apr 06, 2015 | 198.00 | 199.70 | 196.53 | 197.92 | 36,933 | -0.66(-0.33%) |
Apr 02, 2015 | 194.30 | 198.58 | 198.58 | 198.58 | 78,500 | +3.38(+1.73%) |
Apr 01, 2015 | 193.60 | 195.81 | 191.25 | 195.20 | 36,213 | +0.20(+0.10%) |
Mar 31, 2015 | 194.61 | 197.71 | 192.76 | 195.00 | 40,230 | +0.59(+0.30%) |
Mar 30, 2015 | 195.33 | 195.57 | 193.60 | 194.41 | 19,081 | +2.12(+1.10%) |
Mar 27, 2015 | 192.37 | 193.79 | 190.85 | 192.29 | 30,775 | -0.77(-0.40%) |
Mar 26, 2015 | 189.00 | 193.79 | 189.00 | 193.06 | 28,233 | +3.83(+2.02%) |
Mar 25, 2015 | 193.05 | 194.65 | 189.08 | 189.23 | 42,110 | -4.16(-2.15%) |
Mar 24, 2015 | 194.60 | 196.43 | 192.40 | 193.39 | 39,489 | -2.19(-1.12%) |
Mar 23, 2015 | 201.75 | 204.49 | 194.64 | 195.58 | 87,714 | -6.17(-3.06%) |
Mar 20, 2015 | 205.00 | 209.99 | 201.24 | 201.75 | 266,196 | -2.19(-1.07%) |
Mar 19, 2015 | 208.39 | 208.39 | 202.47 | 203.94 | 84,275 | -2.47(-1.20%) |
Mar 18, 2015 | 197.37 | 207.59 | 196.28 | 206.41 | 102,611 | +9.28(+4.71%) |
Mar 17, 2015 | 195.97 | 197.27 | 194.65 | 197.13 | 44,286 | +1.37(+0.70%) |
Mar 16, 2015 | 190.48 | 197.80 | 189.10 | 195.76 | 97,293 | +7.70(+4.09%) |
Mar 13, 2015 | 193.29 | 194.70 | 186.93 | 188.06 | 68,952 | -4.80(-2.49%) |
Mar 12, 2015 | 190.80 | 193.50 | 189.74 | 192.86 | 92,420 | +3.60(+1.90%) |
Mar 11, 2015 | 191.09 | 191.09 | 186.11 | 189.26 | 74,711 | -0.06(-0.03%) |
Mar 10, 2015 | 185.64 | 192.10 | 178.30 | 189.32 | 56,331 | +2.18(+1.16%) |
Mar 09, 2015 | 182.64 | 189.12 | 182.52 | 187.14 | 122,549 | +4.97(+2.73%) |
Mar 06, 2015 | 184.02 | 185.84 | 180.89 | 182.17 | 71,510 | -1.84(-1.00%) |
Mar 05, 2015 | 187.78 | 187.78 | 183.32 | 184.01 | 79,085 | -0.65(-0.35%) |
Mar 04, 2015 | 183.00 | 187.15 | 182.81 | 184.66 | 61,039 | +0.64(+0.35%) |
Mar 03, 2015 | 184.22 | 184.41 | 181.62 | 184.02 | 37,222 | -1.38(-0.74%) |
Mar 02, 2015 | 183.65 | 186.41 | 182.23 | 185.40 | 60,334 | +2.10(+1.15%) |
Feb 27, 2015 | 184.00 | 187.46 | 182.74 | 183.30 | 48,533 | -0.57(-0.31%) |
Feb 26, 2015 | 182.50 | 187.39 | 182.50 | 183.87 | 38,495 | +0.64(+0.35%) |
Feb 25, 2015 | 186.26 | 186.26 | 182.22 | 183.23 | 58,111 | -2.57(-1.38%) |
Feb 24, 2015 | 181.19 | 189.09 | 178.31 | 185.80 | 89,761 | +3.31(+1.81%) |
Feb 23, 2015 | 172.38 | 183.00 | 171.02 | 182.49 | 82,982 | +10.23(+5.94%) |
Feb 20, 2015 | 173.96 | 174.35 | 170.10 | 172.26 | 50,293 | -0.99(-0.57%) |
Feb 19, 2015 | 171.91 | 175.39 | 171.91 | 173.25 | 20,283 | +0.49(+0.28%) |
Feb 18, 2015 | 171.63 | 173.50 | 171.03 | 172.76 | 28,988 | -0.15(-0.09%) |
Feb 17, 2015 | 170.91 | 174.37 | 170.32 | 172.91 | 45,633 | +0.26(+0.15%) |
Feb 13, 2015 | 174.38 | 172.65 | 172.65 | 172.65 | 50,000 | -2.73(-1.56%) |
Feb 12, 2015 | 176.30 | 178.09 | 172.73 | 175.38 | 30,118 | +0.53(+0.30%) |
Feb 11, 2015 | 172.94 | 176.50 | 171.22 | 174.85 | 39,762 | +0.74(+0.43%) |
Feb 10, 2015 | 174.53 | 176.00 | 171.25 | 174.11 | 59,905 | +0.68(+0.39%) |
Feb 09, 2015 | 170.31 | 174.57 | 169.52 | 173.43 | 111,981 | +3.12(+1.83%) |
Feb 06, 2015 | 172.18 | 174.80 | 169.11 | 170.31 | 81,075 | -0.40(-0.23%) |
Feb 05, 2015 | 173.29 | 177.67 | 170.57 | 170.71 | 35,564 | -2.31(-1.34%) |
Feb 04, 2015 | 170.83 | 173.63 | 168.69 | 173.02 | 45,107 | +2.71(+1.59%) |
Feb 03, 2015 | 165.56 | 172.43 | 164.02 | 170.31 | 93,891 | +4.26(+2.57%) |