Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2015 | 182.70 | 186.50 | 180.10 | 185.40 | 4,288 | +1.60(+0.87%) |
Feb 27, 2015 | 180.50 | 186.20 | 178.90 | 183.80 | 2,720 | +3.70(+2.05%) |
Feb 26, 2015 | 180.00 | 182.30 | 178.10 | 180.10 | 784 | +0.90(+0.50%) |
Feb 25, 2015 | 180.00 | 182.10 | 173.90 | 179.20 | 1,945 | -2.40(-1.32%) |
Feb 24, 2015 | 180.50 | 183.00 | 175.50 | 181.60 | 1,934 | +6.60(+3.77%) |
Feb 23, 2015 | 177.00 | 177.00 | 171.30 | 175.00 | 895 | -0.60(-0.34%) |
Feb 20, 2015 | 174.30 | 176.70 | 172.90 | 175.60 | 1,634 | +2.90(+1.68%) |
Feb 19, 2015 | 166.20 | 173.35 | 161.10 | 172.70 | 6,039 | +8.10(+4.92%) |
Feb 18, 2015 | 154.40 | 165.70 | 154.00 | 164.60 | 16,635 | +10.40(+6.74%) |
Feb 17, 2015 | 158.50 | 158.50 | 154.10 | 154.20 | 7,393 | -4.80(-3.02%) |
Feb 13, 2015 | 154.90 | 159.00 | 159.00 | 159.00 | 2,210 | +3.80(+2.45%) |
Feb 12, 2015 | 159.30 | 159.80 | 152.10 | 155.20 | 6,983 | -2.70(-1.71%) |
Feb 11, 2015 | 152.00 | 159.00 | 152.00 | 157.90 | 1,202 | +6.00(+3.95%) |
Feb 10, 2015 | 149.60 | 152.50 | 149.50 | 151.90 | 1,701 | +1.20(+0.80%) |
Feb 09, 2015 | 150.90 | 153.60 | 147.60 | 150.70 | 8,268 | +0.30(+0.20%) |
Feb 06, 2015 | 151.67 | 152.40 | 149.00 | 150.40 | 27,532 | -1.40(-0.92%) |
Feb 05, 2015 | 154.00 | 154.00 | 148.00 | 151.80 | 3,857 | -1.30(-0.85%) |
Feb 04, 2015 | 150.13 | 154.10 | 144.70 | 153.10 | 5,317 | +0.00(+0.00%) |
Feb 03, 2015 | 155.70 | 155.70 | 150.00 | 153.10 | 4,806 | -1.30(-0.84%) |
Feb 02, 2015 | 149.30 | 155.20 | 147.80 | 154.40 | 1,661 | +4.00(+2.66%) |
Jan 30, 2015 | 156.30 | 156.30 | 145.88 | 150.40 | 4,666 | -2.10(-1.38%) |
Jan 29, 2015 | 154.00 | 155.20 | 147.29 | 152.50 | 3,289 | -0.70(-0.46%) |
Jan 28, 2015 | 156.40 | 158.05 | 152.50 | 153.20 | 2,561 | -3.30(-2.11%) |
Jan 27, 2015 | 156.00 | 159.60 | 153.60 | 156.50 | 2,324 | +1.50(+0.97%) |
Jan 26, 2015 | 155.40 | 155.40 | 153.40 | 155.00 | 2,598 | -0.50(-0.32%) |
Jan 23, 2015 | 155.80 | 160.60 | 150.60 | 155.50 | 2,649 | -1.00(-0.64%) |
Jan 22, 2015 | 157.60 | 158.90 | 150.60 | 156.50 | 3,005 | +0.20(+0.13%) |
Jan 21, 2015 | 158.10 | 164.00 | 155.20 | 156.30 | 3,949 | -2.80(-1.76%) |
Jan 20, 2015 | 163.80 | 165.50 | 155.70 | 159.10 | 2,738 | -5.20(-3.16%) |
Jan 16, 2015 | 161.30 | 167.00 | 157.55 | 164.30 | 5,801 | +2.20(+1.36%) |
Jan 15, 2015 | 160.60 | 167.60 | 153.90 | 162.10 | 4,136 | +4.30(+2.72%) |
Jan 14, 2015 | 156.30 | 161.65 | 155.50 | 157.80 | 2,057 | -1.80(-1.13%) |
Jan 13, 2015 | 158.10 | 162.15 | 151.70 | 159.60 | 3,409 | +3.70(+2.37%) |
Jan 12, 2015 | 159.80 | 160.90 | 153.25 | 155.90 | 1,526 | -4.20(-2.62%) |
Jan 09, 2015 | 163.30 | 166.60 | 155.20 | 160.10 | 2,869 | -2.40(-1.48%) |
Jan 08, 2015 | 157.90 | 166.80 | 157.00 | 162.50 | 3,669 | +5.80(+3.70%) |
Jan 07, 2015 | 140.16 | 159.10 | 140.16 | 156.70 | 5,475 | +7.30(+4.89%) |
Jan 06, 2015 | 158.40 | 158.40 | 147.40 | 149.40 | 8,165 | -8.00(-5.08%) |
Jan 05, 2015 | 164.80 | 168.00 | 156.10 | 157.40 | 11,920 | -7.90(-4.78%) |
Jan 02, 2015 | 167.80 | 171.54 | 161.90 | 165.30 | 5,729 | -2.60(-1.55%) |
Dec 31, 2014 | 166.00 | 167.90 | 167.90 | 167.90 | 9,820 | +0.20(+0.12%) |
Dec 30, 2014 | 166.30 | 172.30 | 165.50 | 167.70 | 5,910 | +3.10(+1.88%) |
Dec 29, 2014 | 162.40 | 168.40 | 158.60 | 164.60 | 4,387 | +1.30(+0.80%) |
Dec 26, 2014 | 162.90 | 168.60 | 160.45 | 163.30 | 1,579 | +1.40(+0.86%) |
Dec 24, 2014 | 164.00 | 161.90 | 161.90 | 161.90 | 6,260 | -2.40(-1.46%) |
Dec 23, 2014 | 180.50 | 180.50 | 157.80 | 164.30 | 6,372 | -6.20(-3.64%) |
Dec 22, 2014 | 172.20 | 175.80 | 164.78 | 170.50 | 7,198 | -2.10(-1.22%) |
Dec 19, 2014 | 165.00 | 177.60 | 165.00 | 172.60 | 90,132 | +6.80(+4.10%) |
Dec 18, 2014 | 158.20 | 171.40 | 155.20 | 165.80 | 13,299 | +10.20(+6.56%) |
Dec 17, 2014 | 152.80 | 156.00 | 151.60 | 155.60 | 17,677 | +2.70(+1.77%) |
Dec 16, 2014 | 154.60 | 158.50 | 152.50 | 152.90 | 12,308 | -1.40(-0.91%) |
Dec 15, 2014 | 161.40 | 168.97 | 152.80 | 154.30 | 7,162 | +0.40(+0.26%) |
Dec 12, 2014 | 160.00 | 160.00 | 125.30 | 153.90 | 7,509 | -6.80(-4.23%) |
Dec 11, 2014 | 164.60 | 164.60 | 158.30 | 160.70 | 6,888 | -0.60(-0.37%) |
Dec 10, 2014 | 165.80 | 166.20 | 160.00 | 161.30 | 6,021 | -3.80(-2.30%) |
Dec 09, 2014 | 165.10 | 168.88 | 158.13 | 165.10 | 7,594 | -0.75(-0.45%) |
Dec 08, 2014 | 174.30 | 176.30 | 153.61 | 165.85 | 14,020 | -7.85(-4.52%) |
Dec 05, 2014 | 174.90 | 178.70 | 171.90 | 173.70 | 5,133 | -1.80(-1.03%) |
Dec 04, 2014 | 174.80 | 177.50 | 173.60 | 175.50 | 9,568 | -1.50(-0.85%) |
Dec 03, 2014 | 172.90 | 177.70 | 171.30 | 177.00 | 3,044 | +3.10(+1.78%) |
Dec 02, 2014 | 177.20 | 177.20 | 171.60 | 173.90 | 6,559 | -0.30(-0.17%) |
Dec 01, 2014 | 173.80 | 177.95 | 172.40 | 174.20 | 3,419 | +0.50(+0.29%) |
Nov 28, 2014 | 178.50 | 179.50 | 171.10 | 173.70 | 5,939 | -3.30(-1.86%) |
Nov 26, 2014 | 177.50 | 177.00 | 177.00 | 177.00 | 7,250 | +0.80(+0.45%) |
Nov 25, 2014 | 174.50 | 179.00 | 173.00 | 176.20 | 6,682 | +2.90(+1.67%) |
Nov 24, 2014 | 175.00 | 177.30 | 170.00 | 173.30 | 5,796 | -3.10(-1.76%) |
Nov 21, 2014 | 174.00 | 178.70 | 171.38 | 176.40 | 13,377 | +3.00(+1.73%) |
Nov 20, 2014 | 174.00 | 174.00 | 170.30 | 173.40 | 6,177 | +3.20(+1.88%) |
Nov 19, 2014 | 177.10 | 199.90 | 168.30 | 170.20 | 5,483 | -2.90(-1.68%) |
Nov 18, 2014 | 175.50 | 177.40 | 171.50 | 173.10 | 5,924 | -0.60(-0.35%) |
Nov 17, 2014 | 174.60 | 177.50 | 170.00 | 173.70 | 5,404 | +3.70(+2.18%) |
Nov 14, 2014 | 174.00 | 174.00 | 165.60 | 170.00 | 6,483 | -2.60(-1.51%) |
Nov 13, 2014 | 172.50 | 178.90 | 166.50 | 172.60 | 6,644 | -2.40(-1.37%) |
Nov 12, 2014 | 177.80 | 178.09 | 172.70 | 175.00 | 14,748 | -2.10(-1.19%) |
Nov 11, 2014 | 176.07 | 180.00 | 175.00 | 177.10 | 7,868 | -2.90(-1.61%) |
Nov 10, 2014 | 180.00 | 180.00 | 172.70 | 180.00 | 17,928 | +0.00(+0.00%) |
Nov 07, 2014 | 181.20 | 181.90 | 176.10 | 180.00 | 5,402 | -3.00(-1.64%) |
Nov 06, 2014 | 175.70 | 184.40 | 175.70 | 183.00 | 14,332 | +3.30(+1.84%) |
Nov 05, 2014 | 177.60 | 181.90 | 176.90 | 179.70 | 4,551 | -0.70(-0.39%) |
Nov 04, 2014 | 172.40 | 181.80 | 172.40 | 180.40 | 13,647 | +5.40(+3.09%) |
Nov 03, 2014 | 175.00 | 181.00 | 171.68 | 175.00 | 17,898 | -3.00(-1.69%) |
Oct 31, 2014 | 188.40 | 188.40 | 171.53 | 178.00 | 12,003 | +1.10(+0.62%) |
Oct 30, 2014 | 166.00 | 185.00 | 161.50 | 176.90 | 35,555 | +9.40(+5.61%) |