Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 175.50 | 182.50 | 172.25 | 174.00 | 5,597 | -1.00(-0.57%) |
May 28, 2015 | 178.50 | 182.50 | 168.50 | 175.00 | 6,591 | -4.50(-2.51%) |
May 27, 2015 | 169.00 | 182.00 | 166.35 | 179.50 | 7,171 | +10.25(+6.06%) |
May 26, 2015 | 167.50 | 174.00 | 164.75 | 169.25 | 6,685 | -0.50(-0.29%) |
May 22, 2015 | 162.25 | 169.75 | 169.75 | 169.75 | 5,112 | +8.00(+4.95%) |
May 21, 2015 | 168.25 | 171.50 | 159.25 | 161.75 | 7,599 | -8.25(-4.85%) |
May 20, 2015 | 172.00 | 176.88 | 169.00 | 170.00 | 6,340 | -1.00(-0.58%) |
May 19, 2015 | 174.75 | 179.75 | 170.00 | 171.00 | 6,806 | -3.00(-1.72%) |
May 18, 2015 | 171.50 | 179.25 | 170.00 | 174.00 | 3,715 | +2.25(+1.31%) |
May 15, 2015 | 174.25 | 180.25 | 161.45 | 171.75 | 4,339 | -1.25(-0.72%) |
May 14, 2015 | 171.00 | 177.25 | 163.75 | 173.00 | 3,920 | +4.25(+2.52%) |
May 13, 2015 | 181.50 | 184.75 | 168.75 | 168.75 | 5,923 | -11.00(-6.12%) |
May 12, 2015 | 172.75 | 183.25 | 168.75 | 179.75 | 6,999 | +6.75(+3.90%) |
May 11, 2015 | 165.75 | 176.25 | 164.00 | 173.00 | 5,482 | +8.00(+4.85%) |
May 08, 2015 | 157.50 | 166.00 | 155.00 | 165.00 | 113,521 | +9.00(+5.77%) |
May 07, 2015 | 164.75 | 166.66 | 154.00 | 156.00 | 6,669 | -9.00(-5.45%) |
May 06, 2015 | 164.25 | 171.00 | 160.66 | 165.00 | 3,958 | +2.75(+1.69%) |
May 05, 2015 | 172.25 | 175.00 | 160.50 | 162.25 | 6,395 | -11.25(-6.48%) |
May 04, 2015 | 158.00 | 177.25 | 155.95 | 173.50 | 84,462 | +16.25(+10.33%) |
May 01, 2015 | 153.75 | 159.00 | 153.50 | 157.25 | 3,659 | +3.00(+1.94%) |
Apr 30, 2015 | 156.50 | 158.50 | 152.00 | 154.25 | 5,252 | -2.50(-1.59%) |
Apr 29, 2015 | 158.50 | 161.75 | 150.50 | 156.75 | 12,739 | -1.50(-0.95%) |
Apr 28, 2015 | 155.00 | 163.00 | 152.10 | 158.25 | 7,980 | +3.25(+2.10%) |
Apr 27, 2015 | 168.50 | 172.50 | 152.50 | 155.00 | 12,173 | -12.25(-7.32%) |
Apr 24, 2015 | 174.00 | 178.75 | 166.00 | 167.25 | 5,244 | -7.50(-4.29%) |
Apr 23, 2015 | 172.50 | 176.75 | 170.75 | 174.75 | 21,547 | +2.00(+1.16%) |
Apr 22, 2015 | 187.50 | 189.50 | 172.00 | 172.75 | 24,778 | -13.25(-7.12%) |
Apr 21, 2015 | 174.75 | 186.75 | 174.40 | 186.00 | 10,514 | +12.25(+7.05%) |
Apr 20, 2015 | 170.50 | 176.00 | 170.25 | 173.75 | 4,993 | +0.50(+0.29%) |
Apr 17, 2015 | 168.25 | 174.00 | 164.00 | 173.25 | 6,491 | +4.25(+2.51%) |
Apr 16, 2015 | 172.50 | 174.25 | 167.75 | 169.00 | 5,330 | -5.25(-3.01%) |
Apr 15, 2015 | 175.25 | 176.00 | 172.75 | 174.25 | 4,920 | +0.50(+0.29%) |
Apr 14, 2015 | 177.00 | 177.12 | 171.99 | 173.75 | 5,405 | -3.25(-1.84%) |
Apr 13, 2015 | 171.25 | 179.25 | 170.50 | 177.00 | 14,749 | +7.00(+4.12%) |
Apr 10, 2015 | 171.25 | 175.25 | 167.75 | 170.00 | 7,451 | -1.25(-0.73%) |
Apr 09, 2015 | 169.75 | 177.50 | 166.25 | 171.25 | 7,013 | +2.25(+1.33%) |
Apr 08, 2015 | 172.25 | 175.50 | 166.25 | 169.00 | 8,003 | -2.75(-1.60%) |
Apr 07, 2015 | 177.25 | 181.25 | 170.00 | 171.75 | 10,669 | -6.25(-3.51%) |
Apr 06, 2015 | 177.50 | 181.25 | 172.00 | 178.00 | 6,784 | +0.75(+0.42%) |
Apr 02, 2015 | 183.25 | 177.25 | 177.25 | 177.25 | 9,612 | -5.25(-2.88%) |
Apr 01, 2015 | 173.00 | 195.00 | 169.00 | 182.50 | 28,779 | +19.50(+11.96%) |
Mar 31, 2015 | 164.50 | 169.75 | 158.25 | 163.00 | 9,092 | -3.00(-1.81%) |
Mar 30, 2015 | 175.75 | 186.25 | 163.75 | 166.00 | 9,200 | -8.25(-4.73%) |
Mar 27, 2015 | 163.75 | 181.00 | 162.75 | 174.25 | 11,177 | +7.00(+4.19%) |
Mar 26, 2015 | 180.25 | 180.25 | 160.25 | 167.25 | 15,598 | -15.75(-8.61%) |
Mar 25, 2015 | 193.25 | 197.50 | 175.75 | 183.00 | 13,782 | -10.75(-5.55%) |
Mar 24, 2015 | 190.00 | 204.00 | 188.00 | 193.75 | 11,691 | +4.50(+2.38%) |
Mar 23, 2015 | 188.75 | 192.00 | 185.00 | 189.25 | 9,156 | +1.75(+0.93%) |
Mar 20, 2015 | 185.00 | 192.50 | 180.00 | 187.50 | 15,050 | +3.25(+1.76%) |
Mar 19, 2015 | 186.50 | 192.27 | 179.50 | 184.25 | 10,002 | -1.75(-0.94%) |
Mar 18, 2015 | 170.00 | 192.00 | 170.00 | 186.00 | 19,959 | +16.25(+9.57%) |
Mar 17, 2015 | 178.75 | 182.47 | 162.25 | 169.75 | 14,985 | -7.75(-4.37%) |
Mar 16, 2015 | 163.00 | 180.00 | 161.25 | 177.50 | 22,176 | +14.50(+8.90%) |
Mar 13, 2015 | 157.50 | 166.25 | 156.25 | 163.00 | 20,431 | +6.75(+4.32%) |
Mar 12, 2015 | 145.25 | 166.16 | 145.25 | 156.25 | 20,647 | +12.75(+8.89%) |
Mar 11, 2015 | 144.50 | 146.25 | 137.50 | 143.50 | 8,275 | +2.25(+1.59%) |
Mar 10, 2015 | 137.50 | 144.88 | 136.25 | 141.25 | 9,222 | +3.00(+2.17%) |
Mar 09, 2015 | 140.25 | 143.75 | 137.50 | 138.25 | 6,920 | -1.00(-0.72%) |
Mar 06, 2015 | 139.50 | 142.50 | 137.50 | 139.25 | 8,074 | +0.75(+0.54%) |
Mar 05, 2015 | 134.25 | 138.50 | 132.75 | 138.50 | 5,496 | +7.00(+5.32%) |
Mar 04, 2015 | 132.25 | 134.75 | 131.50 | 131.50 | 1,530 | +0.00(+0.00%) |
Mar 03, 2015 | 132.00 | 134.00 | 131.25 | 131.50 | 1,035 | -1.25(-0.94%) |