Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 173.08 | 173.08 | 161.01 | 170.39 | 22,165 | -2.67(-1.54%) |
May 28, 2015 | 171.51 | 175.48 | 170.70 | 173.06 | 13,097 | -0.29(-0.17%) |
May 27, 2015 | 170.00 | 173.90 | 157.00 | 173.35 | 20,616 | +4.34(+2.57%) |
May 26, 2015 | 174.79 | 177.72 | 169.01 | 169.01 | 5,042 | -19.23(-10.22%) |
May 22, 2015 | 185.00 | 188.24 | 188.24 | 188.24 | 3,200 | +3.24(+1.75%) |
May 21, 2015 | 179.88 | 188.25 | 176.80 | 185.00 | 5,871 | +3.00(+1.65%) |
May 20, 2015 | 177.52 | 185.50 | 177.52 | 182.00 | 3,523 | -1.85(-1.01%) |
May 19, 2015 | 169.05 | 183.85 | 169.05 | 183.85 | 4,689 | +9.86(+5.67%) |
May 18, 2015 | 175.71 | 177.00 | 173.99 | 173.99 | 2,203 | -3.03(-1.71%) |
May 15, 2015 | 183.28 | 183.28 | 176.28 | 177.02 | 1,992 | -5.58(-3.06%) |
May 14, 2015 | 178.75 | 186.00 | 177.00 | 182.60 | 6,167 | +0.75(+0.41%) |
May 13, 2015 | 189.25 | 189.25 | 181.00 | 181.85 | 11,016 | -10.15(-5.29%) |
May 12, 2015 | 194.64 | 194.64 | 190.00 | 192.00 | 3,161 | -5.85(-2.96%) |
May 11, 2015 | 197.28 | 205.00 | 191.11 | 197.85 | 18,896 | -6.80(-3.32%) |
May 08, 2015 | 232.65 | 232.65 | 191.19 | 204.65 | 11,028 | -22.70(-9.98%) |
May 07, 2015 | 216.84 | 227.89 | 215.17 | 227.35 | 5,021 | +10.78(+4.98%) |
May 06, 2015 | 215.00 | 220.00 | 215.00 | 216.57 | 11,523 | -3.43(-1.56%) |
May 05, 2015 | 217.01 | 225.00 | 217.01 | 220.00 | 25,010 | +3.50(+1.62%) |
May 04, 2015 | 218.32 | 226.07 | 206.07 | 216.50 | 16,469 | -8.51(-3.78%) |
May 01, 2015 | 230.41 | 230.41 | 225.01 | 225.01 | 2,710 | +1.01(+0.45%) |
Apr 30, 2015 | 236.82 | 236.82 | 218.08 | 224.00 | 6,706 | -7.55(-3.26%) |
Apr 29, 2015 | 215.69 | 235.00 | 215.00 | 231.55 | 11,695 | +14.76(+6.81%) |
Apr 28, 2015 | 211.89 | 217.42 | 208.47 | 216.79 | 5,690 | +0.94(+0.44%) |
Apr 27, 2015 | 215.79 | 215.85 | 211.00 | 215.85 | 9,509 | -2.14(-0.98%) |
Apr 24, 2015 | 222.05 | 222.05 | 212.75 | 217.99 | 16,687 | -3.29(-1.49%) |
Apr 23, 2015 | 213.77 | 222.52 | 213.77 | 221.28 | 6,345 | -2.55(-1.14%) |
Apr 22, 2015 | 226.99 | 226.99 | 215.59 | 223.83 | 14,033 | -3.57(-1.57%) |
Apr 21, 2015 | 225.01 | 235.42 | 225.01 | 227.40 | 16,311 | -4.55(-1.96%) |
Apr 20, 2015 | 225.02 | 231.95 | 224.94 | 231.95 | 4,052 | +9.91(+4.46%) |
Apr 17, 2015 | 233.27 | 233.27 | 222.04 | 222.04 | 10,015 | -10.94(-4.70%) |
Apr 16, 2015 | 231.11 | 235.87 | 230.00 | 232.98 | 8,642 | -3.33(-1.41%) |
Apr 15, 2015 | 228.65 | 236.31 | 228.00 | 236.31 | 6,150 | +8.31(+3.64%) |
Apr 14, 2015 | 226.01 | 228.00 | 221.82 | 228.00 | 3,774 | -5.75(-2.46%) |
Apr 13, 2015 | 240.02 | 240.02 | 225.05 | 233.75 | 18,235 | -5.25(-2.20%) |
Apr 10, 2015 | 247.00 | 247.00 | 233.81 | 239.00 | 11,779 | -8.00(-3.24%) |
Apr 09, 2015 | 245.57 | 249.69 | 241.50 | 247.00 | 4,134 | -8.04(-3.15%) |
Apr 08, 2015 | 255.85 | 262.00 | 243.95 | 255.04 | 21,653 | -4.91(-1.89%) |
Apr 07, 2015 | 237.00 | 265.04 | 237.00 | 259.95 | 29,712 | +27.62(+11.89%) |
Apr 06, 2015 | 212.00 | 249.61 | 212.00 | 232.33 | 11,755 | +20.33(+9.59%) |
Apr 02, 2015 | 205.42 | 212.00 | 212.00 | 212.00 | 36,400 | +9.03(+4.45%) |
Apr 01, 2015 | 194.98 | 209.78 | 193.01 | 202.97 | 33,446 | +17.84(+9.64%) |
Mar 31, 2015 | 188.95 | 189.00 | 182.61 | 185.13 | 10,065 | -1.92(-1.03%) |
Mar 30, 2015 | 191.00 | 192.00 | 187.00 | 187.05 | 17,237 | -3.95(-2.07%) |
Mar 27, 2015 | 191.73 | 195.00 | 190.00 | 191.00 | 4,022 | -1.08(-0.56%) |
Mar 26, 2015 | 195.00 | 199.05 | 192.07 | 192.08 | 6,983 | -1.47(-0.76%) |
Mar 25, 2015 | 198.98 | 199.00 | 192.06 | 193.55 | 8,377 | -5.45(-2.74%) |
Mar 24, 2015 | 196.00 | 199.00 | 195.00 | 199.00 | 2,488 | -3.50(-1.73%) |
Mar 23, 2015 | 200.00 | 203.00 | 200.00 | 202.50 | 4,061 | -3.50(-1.70%) |
Mar 20, 2015 | 200.05 | 208.00 | 199.00 | 206.00 | 4,089 | +1.78(+0.87%) |
Mar 19, 2015 | 210.90 | 210.90 | 203.00 | 204.22 | 7,454 | -7.78(-3.67%) |
Mar 18, 2015 | 201.45 | 212.00 | 195.00 | 212.00 | 8,860 | +1.93(+0.92%) |
Mar 17, 2015 | 222.00 | 222.00 | 210.07 | 210.07 | 1,948 | -15.93(-7.05%) |
Mar 16, 2015 | 231.80 | 231.80 | 226.00 | 226.00 | 1,148 | -10.43(-4.41%) |
Mar 13, 2015 | 253.00 | 253.00 | 229.73 | 236.43 | 15,542 | -17.61(-6.93%) |
Mar 12, 2015 | 208.22 | 259.79 | 207.70 | 254.04 | 28,170 | +51.04(+25.14%) |
Mar 11, 2015 | 204.32 | 208.00 | 198.96 | 203.00 | 5,177 | +1.00(+0.50%) |
Mar 10, 2015 | 204.50 | 210.00 | 200.00 | 202.00 | 15,429 | -4.50(-2.18%) |
Mar 09, 2015 | 195.00 | 206.50 | 189.98 | 206.50 | 20,050 | +11.25(+5.76%) |
Mar 06, 2015 | 194.74 | 195.25 | 194.11 | 195.25 | 1,270 | -8.11(-3.99%) |
Mar 05, 2015 | 204.98 | 204.99 | 203.36 | 203.36 | 1,450 | -0.29(-0.14%) |
Mar 04, 2015 | 200.15 | 210.00 | 199.98 | 203.65 | 8,505 | +0.65(+0.32%) |
Mar 03, 2015 | 194.12 | 203.00 | 191.64 | 203.00 | 11,960 | +10.00(+5.18%) |