Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 161.00 | 163.60 | 159.40 | 160.00 | 3,158 | -0.80(-0.50%) |
May 28, 2015 | 157.60 | 162.00 | 156.20 | 160.80 | 4,745 | +3.60(+2.29%) |
May 27, 2015 | 154.60 | 158.20 | 153.40 | 157.20 | 3,317 | +2.60(+1.68%) |
May 26, 2015 | 158.00 | 158.20 | 154.20 | 154.60 | 4,356 | -2.20(-1.40%) |
May 22, 2015 | 159.60 | 156.80 | 156.80 | 156.80 | 7,050 | -2.00(-1.26%) |
May 21, 2015 | 154.00 | 159.40 | 153.60 | 158.80 | 7,041 | +3.40(+2.19%) |
May 20, 2015 | 158.20 | 158.80 | 154.00 | 155.40 | 5,100 | -2.80(-1.77%) |
May 19, 2015 | 160.40 | 161.60 | 156.40 | 158.20 | 6,800 | -2.80(-1.74%) |
May 18, 2015 | 161.20 | 163.20 | 160.00 | 161.00 | 2,679 | -0.60(-0.37%) |
May 15, 2015 | 160.40 | 163.20 | 160.00 | 161.60 | 1,789 | +0.80(+0.50%) |
May 14, 2015 | 164.00 | 164.00 | 158.20 | 160.80 | 3,629 | +0.00(+0.00%) |
May 13, 2015 | 165.00 | 165.00 | 157.60 | 160.80 | 3,988 | -4.60(-2.78%) |
May 12, 2015 | 160.00 | 166.00 | 154.80 | 165.40 | 10,336 | +2.60(+1.60%) |
May 11, 2015 | 179.80 | 179.80 | 160.20 | 162.80 | 12,854 | -11.40(-6.54%) |
May 08, 2015 | 169.60 | 176.65 | 166.20 | 174.20 | 6,753 | +6.40(+3.81%) |
May 07, 2015 | 165.20 | 169.80 | 164.20 | 167.80 | 4,893 | +1.80(+1.08%) |
May 06, 2015 | 166.60 | 171.79 | 163.40 | 166.00 | 3,539 | +0.20(+0.12%) |
May 05, 2015 | 168.20 | 172.60 | 160.00 | 165.80 | 5,724 | -1.40(-0.84%) |
May 04, 2015 | 175.60 | 179.60 | 165.60 | 167.20 | 9,413 | +2.90(+1.77%) |
May 01, 2015 | 160.00 | 166.00 | 159.60 | 164.30 | 4,364 | +4.70(+2.94%) |
Apr 30, 2015 | 160.00 | 160.00 | 150.00 | 159.60 | 6,895 | +0.80(+0.50%) |
Apr 29, 2015 | 156.60 | 160.00 | 153.40 | 158.80 | 6,275 | +1.60(+1.02%) |
Apr 28, 2015 | 161.00 | 164.80 | 155.20 | 157.20 | 8,453 | -4.80(-2.96%) |
Apr 27, 2015 | 175.80 | 176.28 | 155.00 | 162.00 | 20,159 | -14.80(-8.37%) |
Apr 24, 2015 | 180.00 | 182.80 | 175.00 | 176.80 | 3,258 | -4.20(-2.32%) |
Apr 23, 2015 | 179.00 | 181.00 | 176.61 | 181.00 | 2,874 | +2.00(+1.12%) |
Apr 22, 2015 | 177.20 | 179.00 | 174.20 | 179.00 | 4,699 | +1.40(+0.79%) |
Apr 21, 2015 | 179.60 | 180.20 | 176.00 | 177.60 | 3,005 | -1.80(-1.00%) |
Apr 20, 2015 | 185.60 | 185.60 | 175.00 | 179.40 | 4,157 | -1.10(-0.61%) |
Apr 17, 2015 | 179.40 | 181.80 | 175.00 | 180.50 | 4,823 | -0.60(-0.33%) |
Apr 16, 2015 | 182.20 | 184.60 | 177.00 | 181.10 | 6,828 | +1.10(+0.61%) |
Apr 15, 2015 | 182.00 | 184.00 | 178.40 | 180.00 | 4,301 | -2.60(-1.42%) |
Apr 14, 2015 | 182.00 | 185.20 | 177.60 | 182.60 | 3,735 | +1.20(+0.66%) |
Apr 13, 2015 | 190.20 | 193.60 | 178.00 | 181.40 | 6,862 | -5.60(-2.99%) |
Apr 10, 2015 | 180.40 | 188.60 | 178.00 | 187.00 | 4,831 | +6.20(+3.43%) |
Apr 09, 2015 | 184.00 | 184.00 | 176.20 | 180.80 | 4,456 | -1.40(-0.77%) |
Apr 08, 2015 | 180.00 | 184.40 | 174.00 | 182.20 | 9,073 | +8.00(+4.59%) |
Apr 07, 2015 | 178.40 | 180.62 | 173.60 | 174.20 | 4,731 | -3.80(-2.13%) |
Apr 06, 2015 | 178.40 | 182.40 | 175.00 | 178.00 | 6,079 | -0.40(-0.22%) |
Apr 02, 2015 | 183.00 | 178.40 | 178.40 | 178.40 | 11,820 | -7.20(-3.88%) |
Apr 01, 2015 | 187.00 | 188.58 | 183.00 | 185.60 | 7,818 | -3.20(-1.69%) |
Mar 31, 2015 | 198.00 | 198.00 | 188.40 | 188.80 | 6,056 | -8.00(-4.07%) |
Mar 30, 2015 | 195.20 | 200.00 | 190.00 | 196.80 | 9,595 | -1.80(-0.91%) |
Mar 27, 2015 | 195.00 | 202.00 | 192.40 | 198.60 | 3,668 | +2.60(+1.33%) |
Mar 26, 2015 | 190.40 | 206.80 | 188.40 | 196.00 | 11,509 | +2.40(+1.24%) |
Mar 25, 2015 | 203.20 | 207.80 | 191.00 | 193.60 | 8,811 | -11.40(-5.56%) |
Mar 24, 2015 | 214.40 | 223.60 | 198.00 | 205.00 | 19,014 | -8.60(-4.03%) |
Mar 23, 2015 | 199.60 | 217.99 | 197.04 | 213.60 | 11,462 | +16.80(+8.54%) |
Mar 20, 2015 | 196.00 | 197.80 | 191.40 | 196.80 | 8,449 | +2.20(+1.13%) |
Mar 19, 2015 | 201.60 | 203.00 | 188.20 | 194.60 | 12,199 | +9.80(+5.30%) |
Mar 18, 2015 | 190.00 | 190.00 | 184.00 | 184.80 | 3,704 | -3.00(-1.60%) |
Mar 17, 2015 | 190.60 | 192.80 | 187.00 | 187.80 | 5,767 | -4.20(-2.19%) |
Mar 16, 2015 | 195.40 | 201.40 | 191.00 | 192.00 | 6,091 | -2.70(-1.39%) |
Mar 13, 2015 | 198.60 | 208.60 | 191.80 | 194.70 | 13,196 | -7.30(-3.61%) |
Mar 12, 2015 | 205.60 | 216.00 | 195.00 | 202.00 | 8,670 | -2.00(-0.98%) |
Mar 11, 2015 | 220.40 | 221.60 | 200.20 | 204.00 | 11,102 | -18.20(-8.19%) |
Mar 10, 2015 | 240.00 | 240.00 | 216.00 | 222.20 | 25,043 | +6.00(+2.78%) |
Mar 09, 2015 | 223.20 | 224.00 | 214.40 | 216.20 | 15,134 | +1.80(+0.84%) |
Mar 06, 2015 | 206.80 | 215.00 | 199.80 | 214.40 | 9,008 | +10.00(+4.89%) |
Mar 05, 2015 | 192.60 | 205.40 | 189.48 | 204.40 | 5,593 | +15.60(+8.26%) |
Mar 04, 2015 | 190.00 | 188.80 | 188.80 | 188.80 | 3,738 | +0.00(+0.00%) |
Mar 03, 2015 | 189.90 | 197.72 | 184.00 | 188.80 | 6,091 | -8.20(-4.16%) |