Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 176.40 | 180.40 | 176.00 | 180.00 | 147,278 | +3.20(+1.81%) |
May 28, 2015 | 179.00 | 181.00 | 174.00 | 176.80 | 338,424 | -3.00(-1.67%) |
May 27, 2015 | 178.80 | 180.00 | 176.40 | 179.80 | 105,954 | +2.00(+1.12%) |
May 26, 2015 | 176.60 | 178.40 | 175.40 | 177.80 | 78,859 | +0.40(+0.23%) |
May 22, 2015 | 176.80 | 177.40 | 177.40 | 177.40 | 75,455 | +0.20(+0.11%) |
May 21, 2015 | 175.80 | 178.13 | 175.00 | 177.20 | 71,613 | +0.40(+0.23%) |
May 20, 2015 | 174.80 | 178.80 | 172.20 | 176.80 | 84,246 | +2.00(+1.14%) |
May 19, 2015 | 174.60 | 176.28 | 173.10 | 174.80 | 65,228 | +0.40(+0.23%) |
May 18, 2015 | 170.00 | 175.00 | 168.60 | 174.40 | 110,964 | +3.60(+2.11%) |
May 15, 2015 | 172.80 | 173.00 | 168.60 | 170.80 | 79,629 | -1.80(-1.04%) |
May 14, 2015 | 170.40 | 174.80 | 165.60 | 172.60 | 118,650 | +3.20(+1.89%) |
May 13, 2015 | 171.60 | 173.40 | 168.60 | 169.40 | 94,431 | -0.80(-0.47%) |
May 12, 2015 | 169.40 | 172.40 | 166.40 | 170.20 | 118,061 | -0.20(-0.12%) |
May 11, 2015 | 165.00 | 171.80 | 164.60 | 170.40 | 139,916 | +5.80(+3.52%) |
May 08, 2015 | 157.80 | 166.40 | 157.00 | 164.60 | 200,018 | +6.80(+4.31%) |
May 07, 2015 | 156.00 | 159.60 | 153.60 | 157.80 | 144,011 | +0.20(+0.13%) |
May 06, 2015 | 154.40 | 159.00 | 153.00 | 157.60 | 176,037 | +4.40(+2.87%) |
May 05, 2015 | 160.20 | 161.00 | 152.00 | 153.20 | 253,530 | -7.60(-4.73%) |
May 04, 2015 | 159.40 | 163.40 | 158.40 | 160.80 | 152,778 | +1.80(+1.13%) |
May 01, 2015 | 156.60 | 159.20 | 153.70 | 159.00 | 177,242 | +4.40(+2.85%) |
Apr 30, 2015 | 160.20 | 163.60 | 153.00 | 154.60 | 450,787 | -5.90(-3.68%) |
Apr 29, 2015 | 162.40 | 167.20 | 158.00 | 160.50 | 202,778 | -3.10(-1.89%) |
Apr 28, 2015 | 165.00 | 168.90 | 158.60 | 163.60 | 195,737 | -1.00(-0.61%) |
Apr 27, 2015 | 172.80 | 177.60 | 164.40 | 164.60 | 267,358 | -7.00(-4.08%) |
Apr 24, 2015 | 173.00 | 176.20 | 171.60 | 171.60 | 120,467 | -1.40(-0.81%) |
Apr 23, 2015 | 169.80 | 173.80 | 168.00 | 173.00 | 110,707 | +2.80(+1.65%) |
Apr 22, 2015 | 170.00 | 172.00 | 165.80 | 170.20 | 127,163 | +1.80(+1.07%) |
Apr 21, 2015 | 167.60 | 169.40 | 165.00 | 168.40 | 141,759 | +2.60(+1.57%) |
Apr 20, 2015 | 162.40 | 166.40 | 160.00 | 165.80 | 138,320 | +4.40(+2.73%) |
Apr 17, 2015 | 163.40 | 165.00 | 159.00 | 161.40 | 346,811 | -3.20(-1.94%) |
Apr 16, 2015 | 164.80 | 168.08 | 164.00 | 164.60 | 132,703 | -0.80(-0.48%) |
Apr 15, 2015 | 166.00 | 167.80 | 164.90 | 165.40 | 127,134 | +1.60(+0.98%) |
Apr 14, 2015 | 166.00 | 168.40 | 161.80 | 163.80 | 133,098 | -2.60(-1.56%) |
Apr 13, 2015 | 167.60 | 171.60 | 165.60 | 166.40 | 123,173 | -0.60(-0.36%) |
Apr 10, 2015 | 164.40 | 168.40 | 163.40 | 167.00 | 105,364 | +3.20(+1.95%) |
Apr 09, 2015 | 163.40 | 166.20 | 159.00 | 163.80 | 108,568 | +0.40(+0.24%) |
Apr 08, 2015 | 160.80 | 165.40 | 160.60 | 163.40 | 133,424 | +3.20(+2.00%) |
Apr 07, 2015 | 158.60 | 164.00 | 158.20 | 160.20 | 154,134 | +4.00(+2.56%) |
Apr 06, 2015 | 158.40 | 159.80 | 155.00 | 156.20 | 172,218 | -2.60(-1.64%) |
Apr 02, 2015 | 166.00 | 158.80 | 158.80 | 158.80 | 224,760 | -7.20(-4.34%) |
Apr 01, 2015 | 164.80 | 166.40 | 158.40 | 166.00 | 230,013 | +0.60(+0.36%) |
Mar 31, 2015 | 170.60 | 172.00 | 165.40 | 165.40 | 201,373 | -7.40(-4.28%) |
Mar 30, 2015 | 171.60 | 177.60 | 167.00 | 172.80 | 404,262 | +8.40(+5.11%) |
Mar 27, 2015 | 153.60 | 166.00 | 153.60 | 164.40 | 450,768 | +12.80(+8.44%) |
Mar 26, 2015 | 147.20 | 154.10 | 147.00 | 151.60 | 1,013,140 | -8.00(-5.01%) |
Mar 25, 2015 | 175.80 | 179.00 | 158.00 | 159.60 | 452,691 | -25.40(-13.73%) |
Mar 24, 2015 | 191.00 | 194.00 | 184.00 | 185.00 | 205,306 | -6.00(-3.14%) |
Mar 23, 2015 | 192.00 | 192.60 | 186.60 | 191.00 | 149,752 | -0.60(-0.31%) |
Mar 20, 2015 | 194.40 | 199.00 | 191.00 | 191.60 | 436,636 | -2.60(-1.34%) |
Mar 19, 2015 | 187.80 | 195.00 | 185.00 | 194.20 | 177,875 | +4.80(+2.53%) |
Mar 18, 2015 | 187.80 | 191.80 | 184.40 | 189.40 | 154,718 | +0.80(+0.42%) |
Mar 17, 2015 | 188.20 | 191.20 | 186.00 | 188.60 | 146,623 | +0.40(+0.21%) |
Mar 16, 2015 | 186.60 | 190.00 | 185.00 | 188.20 | 210,592 | +2.40(+1.29%) |
Mar 13, 2015 | 184.80 | 188.00 | 180.20 | 185.80 | 191,664 | +0.00(+0.00%) |
Mar 12, 2015 | 181.20 | 186.80 | 179.87 | 185.80 | 195,856 | +5.50(+3.05%) |
Mar 11, 2015 | 181.20 | 184.20 | 177.60 | 180.30 | 188,907 | -0.10(-0.06%) |
Mar 10, 2015 | 173.20 | 183.40 | 172.60 | 180.40 | 175,893 | +4.60(+2.62%) |
Mar 09, 2015 | 177.20 | 178.00 | 170.60 | 175.80 | 157,700 | -0.20(-0.11%) |
Mar 06, 2015 | 177.40 | 179.40 | 173.10 | 176.00 | 182,204 | -2.80(-1.57%) |
Mar 05, 2015 | 177.80 | 184.34 | 177.00 | 178.80 | 217,755 | +2.20(+1.25%) |
Mar 04, 2015 | 170.00 | 177.80 | 171.40 | 176.60 | 190,040 | +5.20(+3.03%) |
Mar 03, 2015 | 177.00 | 177.80 | 169.40 | 171.40 | 542,876 | -7.00(-3.92%) |