Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 223.50 | 227.00 | 218.90 | 225.30 | 1,406 | +2.40(+1.08%) |
May 28, 2015 | 224.90 | 227.30 | 220.30 | 222.90 | 557 | -2.00(-0.89%) |
May 27, 2015 | 220.20 | 226.30 | 217.00 | 224.90 | 1,351 | +6.10(+2.79%) |
May 26, 2015 | 217.00 | 221.90 | 215.30 | 218.80 | 2,248 | +0.80(+0.37%) |
May 22, 2015 | 213.60 | 218.00 | 218.00 | 218.00 | 1,890 | +3.00(+1.40%) |
May 21, 2015 | 210.60 | 215.00 | 208.70 | 215.00 | 1,112 | +6.50(+3.12%) |
May 20, 2015 | 207.60 | 211.60 | 204.30 | 208.50 | 2,474 | +0.60(+0.29%) |
May 19, 2015 | 190.80 | 207.90 | 190.80 | 207.90 | 3,800 | -3.90(-1.84%) |
May 18, 2015 | 198.90 | 218.70 | 198.90 | 211.80 | 3,015 | +13.40(+6.75%) |
May 15, 2015 | 205.30 | 207.50 | 190.30 | 198.40 | 4,901 | -7.70(-3.74%) |
May 14, 2015 | 185.00 | 206.50 | 180.20 | 206.10 | 8,641 | +30.90(+17.64%) |
May 13, 2015 | 177.20 | 178.50 | 173.20 | 175.20 | 1,256 | -0.90(-0.51%) |
May 12, 2015 | 171.40 | 176.10 | 170.30 | 176.10 | 1,094 | +0.20(+0.11%) |
May 11, 2015 | 172.90 | 179.94 | 170.10 | 175.90 | 1,321 | +2.40(+1.38%) |
May 08, 2015 | 173.10 | 174.10 | 169.50 | 173.50 | 1,327 | +2.60(+1.52%) |
May 07, 2015 | 169.40 | 171.90 | 166.00 | 170.90 | 2,091 | +4.20(+2.52%) |
May 06, 2015 | 166.80 | 171.60 | 160.70 | 166.70 | 7,788 | +1.10(+0.66%) |
May 05, 2015 | 174.40 | 179.00 | 163.80 | 165.60 | 1,380 | -8.40(-4.83%) |
May 04, 2015 | 175.30 | 176.60 | 172.10 | 174.00 | 1,274 | +0.20(+0.12%) |
May 01, 2015 | 176.30 | 177.50 | 170.00 | 173.80 | 2,977 | -1.00(-0.57%) |
Apr 30, 2015 | 181.10 | 183.30 | 172.10 | 174.80 | 2,433 | -6.30(-3.48%) |
Apr 29, 2015 | 183.20 | 183.20 | 175.30 | 181.10 | 2,961 | +4.10(+2.32%) |
Apr 28, 2015 | 173.50 | 180.60 | 166.30 | 177.00 | 2,218 | +1.10(+0.63%) |
Apr 27, 2015 | 169.60 | 178.70 | 160.80 | 175.90 | 3,313 | +7.90(+4.70%) |
Apr 24, 2015 | 162.30 | 172.00 | 162.30 | 168.00 | 1,613 | +3.30(+2.00%) |
Apr 23, 2015 | 165.00 | 165.00 | 159.30 | 164.70 | 1,867 | +0.20(+0.12%) |
Apr 22, 2015 | 165.60 | 170.12 | 163.10 | 164.50 | 1,354 | -2.20(-1.32%) |
Apr 21, 2015 | 171.40 | 171.40 | 165.30 | 166.70 | 2,326 | -3.00(-1.77%) |
Apr 20, 2015 | 170.60 | 173.24 | 168.10 | 169.70 | 1,223 | +1.00(+0.59%) |
Apr 17, 2015 | 170.00 | 176.20 | 168.50 | 168.70 | 5,367 | -2.90(-1.69%) |
Apr 16, 2015 | 174.20 | 178.30 | 170.40 | 171.60 | 1,478 | -1.70(-0.98%) |
Apr 15, 2015 | 174.50 | 176.20 | 173.00 | 173.30 | 1,346 | +1.30(+0.76%) |
Apr 14, 2015 | 178.20 | 179.78 | 168.50 | 172.00 | 6,067 | -3.60(-2.05%) |
Apr 13, 2015 | 171.90 | 178.50 | 171.90 | 175.60 | 2,118 | +3.00(+1.74%) |
Apr 10, 2015 | 174.10 | 176.80 | 169.70 | 172.60 | 1,740 | +0.10(+0.06%) |
Apr 09, 2015 | 176.60 | 178.80 | 170.20 | 172.50 | 1,851 | +1.70(+1.00%) |
Apr 08, 2015 | 177.70 | 178.90 | 168.50 | 170.80 | 2,457 | -6.20(-3.50%) |
Apr 07, 2015 | 183.20 | 184.50 | 176.10 | 177.00 | 2,514 | -5.40(-2.96%) |
Apr 06, 2015 | 180.60 | 190.80 | 178.80 | 182.40 | 1,428 | -0.50(-0.27%) |
Apr 02, 2015 | 177.50 | 182.90 | 182.90 | 182.90 | 1,350 | +3.80(+2.12%) |
Apr 01, 2015 | 192.10 | 192.10 | 176.20 | 179.10 | 2,742 | -12.80(-6.67%) |
Mar 31, 2015 | 193.60 | 196.00 | 189.05 | 191.90 | 4,182 | -1.70(-0.88%) |
Mar 30, 2015 | 185.60 | 196.10 | 185.60 | 193.60 | 1,362 | +8.90(+4.82%) |
Mar 27, 2015 | 180.10 | 195.89 | 180.10 | 184.70 | 1,548 | +4.20(+2.33%) |
Mar 26, 2015 | 180.30 | 184.60 | 174.10 | 180.50 | 2,255 | +0.30(+0.17%) |
Mar 25, 2015 | 184.00 | 189.00 | 179.70 | 180.20 | 2,146 | -7.10(-3.79%) |
Mar 24, 2015 | 191.90 | 195.50 | 185.10 | 187.30 | 2,318 | -5.10(-2.65%) |
Mar 23, 2015 | 194.60 | 198.00 | 189.60 | 192.40 | 2,699 | -2.40(-1.23%) |
Mar 20, 2015 | 192.50 | 197.80 | 191.70 | 194.80 | 3,962 | +2.40(+1.25%) |
Mar 19, 2015 | 189.20 | 193.30 | 186.80 | 192.40 | 1,306 | +2.00(+1.05%) |
Mar 18, 2015 | 188.00 | 190.55 | 187.00 | 190.40 | 343 | +1.60(+0.85%) |
Mar 17, 2015 | 190.60 | 191.55 | 186.30 | 188.80 | 4,496 | -0.20(-0.11%) |
Mar 16, 2015 | 188.70 | 189.50 | 186.70 | 189.00 | 2,860 | +1.60(+0.85%) |
Mar 13, 2015 | 186.80 | 189.64 | 181.90 | 187.40 | 1,637 | -0.40(-0.21%) |
Mar 12, 2015 | 200.00 | 200.00 | 178.50 | 187.80 | 7,165 | -0.60(-0.32%) |
Mar 11, 2015 | 196.00 | 196.00 | 186.30 | 188.40 | 5,414 | -5.80(-2.99%) |
Mar 10, 2015 | 195.40 | 199.90 | 193.50 | 194.20 | 3,829 | -2.80(-1.42%) |
Mar 09, 2015 | 196.21 | 197.50 | 190.40 | 197.00 | 2,044 | -0.50(-0.25%) |
Mar 06, 2015 | 192.00 | 201.80 | 192.00 | 197.50 | 3,159 | +3.40(+1.75%) |
Mar 05, 2015 | 209.30 | 209.30 | 190.90 | 194.10 | 3,808 | +4.20(+2.21%) |
Mar 04, 2015 | 185.90 | 190.80 | 182.50 | 189.90 | 1,850 | +4.70(+2.54%) |
Mar 03, 2015 | 185.00 | 188.00 | 179.00 | 185.20 | 1,776 | -0.20(-0.11%) |