Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 140.55 | 145.50 | 138.44 | 139.20 | 130 | -3.45(-2.42%) |
May 28, 2015 | 142.65 | 142.65 | 142.20 | 142.65 | 113 | +1.80(+1.28%) |
May 27, 2015 | 141.00 | 145.20 | 140.85 | 140.85 | 819 | +0.75(+0.54%) |
May 26, 2015 | 134.40 | 142.35 | 134.40 | 140.10 | 1,328 | +4.35(+3.20%) |
May 22, 2015 | 136.95 | 135.75 | 135.75 | 135.75 | 1,226 | +0.45(+0.33%) |
May 21, 2015 | 130.05 | 136.50 | 128.25 | 135.30 | 873 | +7.05(+5.50%) |
May 20, 2015 | 123.38 | 134.70 | 123.30 | 128.25 | 4,315 | +2.40(+1.91%) |
May 19, 2015 | 122.25 | 125.85 | 122.25 | 125.85 | 266 | +2.85(+2.32%) |
May 18, 2015 | 128.85 | 128.85 | 121.65 | 123.00 | 2,364 | -6.90(-5.31%) |
May 15, 2015 | 129.45 | 131.10 | 127.50 | 129.90 | 502 | +2.09(+1.64%) |
May 14, 2015 | 127.50 | 133.20 | 124.50 | 127.81 | 283 | +0.31(+0.24%) |
May 13, 2015 | 120.56 | 127.65 | 120.56 | 127.50 | 201 | -2.25(-1.73%) |
May 12, 2015 | 126.75 | 129.75 | 123.45 | 129.75 | 1,071 | +1.80(+1.41%) |
May 11, 2015 | 131.25 | 133.05 | 120.30 | 127.95 | 2,859 | -0.30(-0.23%) |
May 08, 2015 | 127.95 | 129.30 | 124.50 | 128.25 | 404 | +1.42(+1.12%) |
May 07, 2015 | 134.21 | 134.21 | 124.65 | 126.83 | 428 | -2.02(-1.57%) |
May 06, 2015 | 124.35 | 128.85 | 123.30 | 128.85 | 582 | +3.15(+2.51%) |
May 05, 2015 | 126.00 | 136.80 | 123.44 | 125.70 | 6,939 | -3.00(-2.33%) |
May 04, 2015 | 136.50 | 136.50 | 126.45 | 128.70 | 931 | -10.35(-7.44%) |
May 01, 2015 | 135.90 | 139.61 | 121.65 | 139.05 | 504 | +4.05(+3.00%) |
Apr 30, 2015 | 140.70 | 140.70 | 135.00 | 135.00 | 151 | -1.35(-0.99%) |
Apr 29, 2015 | 132.60 | 137.50 | 132.60 | 136.35 | 1,207 | +8.85(+6.94%) |
Apr 28, 2015 | 140.25 | 143.70 | 120.30 | 127.50 | 3,197 | -15.15(-10.62%) |
Apr 27, 2015 | 144.60 | 147.30 | 141.75 | 142.65 | 500 | -0.30(-0.21%) |
Apr 24, 2015 | 146.40 | 147.15 | 139.50 | 142.95 | 323 | -5.85(-3.93%) |
Apr 23, 2015 | 145.80 | 150.75 | 145.80 | 148.80 | 358 | -0.82(-0.55%) |
Apr 22, 2015 | 145.20 | 151.95 | 144.90 | 149.62 | 200 | -1.28(-0.84%) |
Apr 21, 2015 | 154.65 | 154.65 | 139.78 | 150.90 | 824 | -4.65(-2.99%) |
Apr 20, 2015 | 157.50 | 157.50 | 141.92 | 155.55 | 1,252 | +0.60(+0.39%) |
Apr 17, 2015 | 159.04 | 159.15 | 153.30 | 154.95 | 1,521 | -2.70(-1.71%) |
Apr 16, 2015 | 163.20 | 163.20 | 157.65 | 157.65 | 247 | +0.90(+0.57%) |
Apr 15, 2015 | 155.10 | 158.70 | 155.10 | 156.75 | 180 | +1.95(+1.26%) |
Apr 14, 2015 | 153.00 | 156.00 | 153.00 | 154.80 | 484 | +1.95(+1.28%) |
Apr 13, 2015 | 149.85 | 153.45 | 149.85 | 152.85 | 483 | +3.75(+2.52%) |
Apr 10, 2015 | 147.45 | 153.75 | 146.55 | 149.10 | 304 | +2.10(+1.43%) |
Apr 09, 2015 | 152.70 | 153.30 | 147.00 | 147.00 | 243 | -4.84(-3.19%) |
Apr 08, 2015 | 151.65 | 154.50 | 151.65 | 151.84 | 788 | +0.64(+0.42%) |
Apr 07, 2015 | 149.40 | 151.50 | 147.75 | 151.20 | 520 | +4.95(+3.38%) |
Apr 06, 2015 | 143.25 | 147.90 | 140.55 | 146.25 | 504 | +1.50(+1.04%) |
Apr 02, 2015 | 140.25 | 144.75 | 144.75 | 144.75 | 800 | +4.57(+3.26%) |
Apr 01, 2015 | 141.60 | 142.50 | 137.70 | 140.18 | 771 | +2.48(+1.80%) |
Mar 31, 2015 | 139.05 | 142.35 | 134.70 | 137.70 | 956 | -2.55(-1.82%) |
Mar 30, 2015 | 150.45 | 150.45 | 136.65 | 140.25 | 3,072 | -9.75(-6.50%) |
Mar 27, 2015 | 155.55 | 155.55 | 148.50 | 150.00 | 929 | -5.40(-3.47%) |
Mar 26, 2015 | 150.00 | 157.65 | 150.00 | 155.40 | 1,430 | +4.05(+2.68%) |
Mar 25, 2015 | 150.97 | 157.50 | 150.00 | 151.35 | 3,354 | -3.00(-1.94%) |
Mar 24, 2015 | 151.65 | 162.45 | 151.06 | 154.35 | 7,248 | +1.35(+0.88%) |
Mar 23, 2015 | 166.80 | 166.80 | 153.00 | 153.00 | 2,670 | -13.50(-8.11%) |
Mar 20, 2015 | 159.75 | 168.00 | 159.75 | 166.50 | 1,291 | +4.80(+2.97%) |
Mar 19, 2015 | 161.25 | 165.00 | 156.15 | 161.70 | 1,596 | -4.35(-2.62%) |
Mar 18, 2015 | 166.95 | 171.90 | 163.50 | 166.05 | 2,293 | -4.65(-2.72%) |
Mar 17, 2015 | 168.30 | 172.50 | 167.10 | 170.70 | 5,650 | +2.70(+1.61%) |
Mar 16, 2015 | 165.00 | 172.35 | 157.50 | 168.00 | 10,156 | +21.75(+14.87%) |
Mar 13, 2015 | 147.00 | 147.30 | 146.25 | 146.25 | 271 | -7.05(-4.60%) |
Mar 12, 2015 | 147.75 | 153.30 | 146.70 | 153.30 | 327 | +0.90(+0.59%) |
Mar 11, 2015 | 147.00 | 162.15 | 145.50 | 152.40 | 1,378 | +4.35(+2.94%) |
Mar 10, 2015 | 153.90 | 155.25 | 145.35 | 148.05 | 1,738 | -13.20(-8.19%) |
Mar 09, 2015 | 169.80 | 169.80 | 157.65 | 161.25 | 861 | -13.35(-7.65%) |
Mar 06, 2015 | 168.90 | 176.25 | 168.90 | 174.60 | 2,603 | -0.15(-0.09%) |
Mar 05, 2015 | 176.25 | 176.25 | 159.90 | 174.75 | 2,490 | +4.95(+2.92%) |
Mar 04, 2015 | 176.10 | 175.35 | 150.15 | 169.80 | 3,826 | -5.55(-3.17%) |
Mar 03, 2015 | 174.45 | 179.10 | 171.60 | 175.35 | 3,731 | -3.75(-2.09%) |