Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 207.69 | 207.81 | 204.40 | 204.40 | 6,810 | -2.84(-1.37%) |
May 28, 2015 | 206.80 | 207.89 | 206.10 | 207.24 | 17,538 | -1.31(-0.63%) |
May 27, 2015 | 205.75 | 208.55 | 202.55 | 208.55 | 4,035 | +7.80(+3.89%) |
May 26, 2015 | 206.00 | 206.00 | 198.00 | 200.75 | 14,838 | -6.72(-3.24%) |
May 22, 2015 | 208.00 | 207.47 | 207.47 | 207.47 | 18,700 | +0.64(+0.31%) |
May 21, 2015 | 203.20 | 206.83 | 201.37 | 206.83 | 8,098 | +3.28(+1.61%) |
May 20, 2015 | 203.50 | 203.55 | 201.05 | 203.55 | 4,324 | -0.45(-0.22%) |
May 19, 2015 | 200.48 | 205.30 | 198.99 | 204.00 | 23,478 | +3.19(+1.59%) |
May 18, 2015 | 208.50 | 209.00 | 200.00 | 200.81 | 4,854 | -5.09(-2.47%) |
May 15, 2015 | 203.00 | 210.30 | 199.10 | 205.90 | 13,855 | +2.90(+1.43%) |
May 14, 2015 | 204.00 | 205.05 | 196.00 | 203.00 | 5,590 | -8.00(-3.79%) |
May 12, 2015 | 211.40 | 211.00 | 211.00 | 211.00 | 185 | -0.11(-0.05%) |
May 11, 2015 | 208.45 | 211.11 | 208.00 | 211.11 | 4,049 | -0.89(-0.42%) |
May 08, 2015 | 212.00 | 212.00 | 212.00 | 212.00 | 338 | +4.68(+2.26%) |
May 07, 2015 | 209.00 | 209.00 | 207.32 | 207.32 | 965 | +2.10(+1.02%) |
May 06, 2015 | 207.75 | 207.75 | 205.22 | 205.22 | 828 | -4.05(-1.94%) |
May 05, 2015 | 210.00 | 210.00 | 202.50 | 209.27 | 3,112 | +8.05(+4.00%) |
May 04, 2015 | 200.74 | 201.22 | 200.74 | 201.22 | 684 | -0.28(-0.14%) |
May 01, 2015 | 200.00 | 201.50 | 200.00 | 201.50 | 1,014 | +0.49(+0.24%) |
Apr 30, 2015 | 208.10 | 208.10 | 200.02 | 201.01 | 968 | -3.09(-1.51%) |
Apr 29, 2015 | 200.30 | 204.10 | 200.30 | 204.10 | 668 | +10.10(+5.21%) |
Apr 28, 2015 | 194.00 | 194.00 | 194.00 | 194.00 | 405 | -9.00(-4.43%) |
Apr 27, 2015 | 203.00 | 203.00 | 203.00 | 203.00 | 455 | +6.76(+3.44%) |
Apr 24, 2015 | 194.80 | 196.24 | 192.40 | 196.24 | 1,275 | +8.33(+4.43%) |
Apr 23, 2015 | 185.00 | 187.91 | 185.00 | 187.91 | 2,515 | +2.83(+1.53%) |
Apr 22, 2015 | 185.08 | 185.08 | 185.08 | 185.08 | 833 | +0.06(+0.03%) |
Apr 21, 2015 | 186.00 | 186.50 | 185.01 | 185.02 | 1,502 | -2.38(-1.27%) |
Apr 20, 2015 | 186.20 | 187.40 | 185.40 | 187.40 | 799 | +0.30(+0.16%) |
Apr 17, 2015 | 187.70 | 187.70 | 187.10 | 187.10 | 653 | -3.63(-1.90%) |
Apr 16, 2015 | 189.68 | 192.00 | 189.68 | 190.73 | 2,029 | +5.73(+3.10%) |
Apr 15, 2015 | 184.78 | 185.00 | 184.57 | 185.00 | 2,085 | +1.39(+0.76%) |
Apr 14, 2015 | 187.98 | 187.98 | 183.61 | 183.61 | 1,546 | -4.89(-2.59%) |
Apr 13, 2015 | 188.50 | 188.50 | 188.50 | 188.50 | 160 | -4.70(-2.43%) |
Apr 09, 2015 | 193.10 | 193.20 | 193.20 | 193.20 | 160 | -1.80(-0.92%) |
Apr 08, 2015 | 190.50 | 195.00 | 190.50 | 195.00 | 1,337 | +7.56(+4.03%) |
Apr 07, 2015 | 185.00 | 190.00 | 185.00 | 187.44 | 1,788 | -0.06(-0.03%) |
Apr 06, 2015 | 187.50 | 187.50 | 187.50 | 187.50 | 554 | +1.83(+0.99%) |
Apr 02, 2015 | 185.00 | 185.67 | 185.67 | 185.67 | 1,800 | -2.32(-1.23%) |
Apr 01, 2015 | 185.01 | 194.97 | 185.01 | 187.99 | 2,097 | +4.79(+2.61%) |
Mar 31, 2015 | 186.53 | 190.00 | 172.91 | 183.20 | 21,780 | -8.00(-4.18%) |
Mar 27, 2015 | 185.15 | 191.20 | 191.20 | 191.20 | 426 | -1.60(-0.83%) |
Mar 26, 2015 | 194.99 | 195.00 | 187.50 | 192.80 | 3,757 | +8.24(+4.46%) |
Mar 25, 2015 | 187.47 | 189.50 | 184.02 | 184.56 | 1,794 | -5.93(-3.11%) |
Mar 24, 2015 | 194.99 | 194.99 | 190.25 | 190.49 | 942 | -0.32(-0.17%) |
Mar 23, 2015 | 191.40 | 193.00 | 189.66 | 190.81 | 4,653 | -1.74(-0.90%) |
Mar 20, 2015 | 187.82 | 194.79 | 187.82 | 192.55 | 7,655 | -1.85(-0.95%) |
Mar 19, 2015 | 189.50 | 202.91 | 189.00 | 194.40 | 6,079 | +0.41(+0.21%) |
Mar 18, 2015 | 188.00 | 194.00 | 180.56 | 193.99 | 3,495 | +5.99(+3.19%) |
Mar 17, 2015 | 192.00 | 192.00 | 188.00 | 188.00 | 2,072 | -6.85(-3.52%) |
Mar 16, 2015 | 193.50 | 194.85 | 193.50 | 194.85 | 1,098 | +2.06(+1.07%) |
Mar 13, 2015 | 193.60 | 193.60 | 168.90 | 192.79 | 6,358 | -12.23(-5.97%) |
Mar 12, 2015 | 205.02 | 205.02 | 205.02 | 205.02 | 632 | +10.77(+5.54%) |
Mar 11, 2015 | 194.25 | 194.25 | 194.25 | 194.25 | 181 | -6.29(-3.14%) |
Mar 10, 2015 | 202.00 | 202.00 | 200.54 | 200.54 | 814 | +1.54(+0.77%) |
Mar 09, 2015 | 196.60 | 199.00 | 196.60 | 199.00 | 2,340 | +2.66(+1.35%) |
Mar 06, 2015 | 194.79 | 197.34 | 191.43 | 196.34 | 9,484 | -5.36(-2.66%) |
Mar 05, 2015 | 199.00 | 203.12 | 199.00 | 201.70 | 10,717 | +1.49(+0.74%) |
Mar 04, 2015 | 195.00 | 203.40 | 194.35 | 200.21 | 34,450 | +5.86(+3.02%) |
Mar 03, 2015 | 193.50 | 195.24 | 192.22 | 194.35 | 13,151 | -3.90(-1.97%) |