Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 133.03 | 138.38 | 133.00 | 137.99 | 3,810 | +3.82(+2.85%) |
Jun 29, 2015 | 134.89 | 138.31 | 133.01 | 134.17 | 2,996 | -3.38(-2.46%) |
Jun 26, 2015 | 135.84 | 138.38 | 134.70 | 137.55 | 5,324 | +3.20(+2.38%) |
Jun 25, 2015 | 134.39 | 136.41 | 134.35 | 134.35 | 1,529 | -1.37(-1.01%) |
Jun 24, 2015 | 135.76 | 138.93 | 135.72 | 135.72 | 7,637 | -2.74(-1.98%) |
Jun 23, 2015 | 138.00 | 139.20 | 134.19 | 138.46 | 9,709 | +0.46(+0.33%) |
Jun 22, 2015 | 137.55 | 138.04 | 135.81 | 138.00 | 9,268 | +0.45(+0.33%) |
Jun 19, 2015 | 135.81 | 137.55 | 135.16 | 137.55 | 8,720 | +0.00(+0.00%) |
Jun 18, 2015 | 137.14 | 139.11 | 131.93 | 137.55 | 14,544 | -1.83(-1.32%) |
Jun 17, 2015 | 139.89 | 140.75 | 136.78 | 139.39 | 2,418 | -0.07(-0.05%) |
Jun 16, 2015 | 139.12 | 140.52 | 138.46 | 139.46 | 3,704 | -0.19(-0.14%) |
Jun 15, 2015 | 138.01 | 139.82 | 137.60 | 139.65 | 3,696 | -0.61(-0.43%) |
Jun 12, 2015 | 138.47 | 140.76 | 138.21 | 140.26 | 9,637 | -0.93(-0.66%) |
Jun 11, 2015 | 138.43 | 141.62 | 137.61 | 141.18 | 3,956 | +1.84(+1.32%) |
Jun 10, 2015 | 136.21 | 142.14 | 136.21 | 139.34 | 29,022 | +1.19(+0.86%) |
Jun 09, 2015 | 138.47 | 141.99 | 137.55 | 138.15 | 13,215 | +0.99(+0.72%) |
Jun 08, 2015 | 136.77 | 140.40 | 135.19 | 137.16 | 9,670 | +1.19(+0.88%) |
Jun 05, 2015 | 137.78 | 138.65 | 134.96 | 135.97 | 1,893 | -1.13(-0.82%) |
Jun 04, 2015 | 137.02 | 137.96 | 133.88 | 137.09 | 3,070 | +0.46(+0.34%) |
Jun 03, 2015 | 137.81 | 137.81 | 135.56 | 136.64 | 8,082 | -0.23(-0.17%) |
Jun 02, 2015 | 137.94 | 138.70 | 135.92 | 136.87 | 4,685 | +0.19(+0.14%) |
Jun 01, 2015 | 136.74 | 140.84 | 136.67 | 136.67 | 9,114 | -1.26(-0.92%) |
May 29, 2015 | 141.59 | 142.11 | 137.15 | 137.94 | 7,599 | -2.38(-1.69%) |
May 28, 2015 | 135.99 | 141.20 | 135.99 | 140.31 | 6,355 | +2.70(+1.97%) |
May 27, 2015 | 138.01 | 138.87 | 135.92 | 137.61 | 7,828 | +2.36(+1.74%) |
May 26, 2015 | 136.36 | 136.37 | 134.17 | 135.25 | 12,309 | -4.14(-2.97%) |
May 22, 2015 | 138.47 | 139.39 | 139.39 | 139.39 | 19,083 | -1.33(-0.95%) |
May 21, 2015 | 143.93 | 143.93 | 139.39 | 140.72 | 12,771 | -1.47(-1.03%) |
May 20, 2015 | 142.16 | 144.43 | 140.49 | 142.18 | 7,574 | -1.15(-0.80%) |
May 19, 2015 | 145.67 | 146.72 | 143.28 | 143.33 | 11,129 | -2.70(-1.85%) |
May 18, 2015 | 145.83 | 149.09 | 145.12 | 146.03 | 9,223 | -1.36(-0.92%) |
May 15, 2015 | 148.37 | 150.34 | 145.25 | 147.39 | 11,492 | -1.10(-0.74%) |
May 14, 2015 | 147.96 | 150.14 | 145.58 | 148.49 | 9,097 | +1.34(+0.91%) |
May 13, 2015 | 147.18 | 149.25 | 144.16 | 147.15 | 12,739 | -0.49(-0.33%) |
May 12, 2015 | 146.72 | 150.82 | 144.90 | 147.64 | 15,679 | +0.94(+0.64%) |
May 11, 2015 | 145.84 | 147.25 | 144.94 | 146.70 | 6,566 | +0.70(+0.48%) |
May 08, 2015 | 144.89 | 146.00 | 144.89 | 146.00 | 6,601 | +0.19(+0.13%) |
May 07, 2015 | 142.45 | 145.81 | 142.40 | 145.81 | 10,271 | +1.83(+1.27%) |
May 06, 2015 | 144.89 | 146.72 | 143.98 | 143.98 | 12,079 | -1.28(-0.88%) |
May 05, 2015 | 142.37 | 146.72 | 140.53 | 145.26 | 24,329 | +4.40(+3.13%) |
May 04, 2015 | 141.40 | 142.13 | 137.19 | 140.86 | 16,696 | -1.60(-1.13%) |
May 01, 2015 | 142.50 | 142.50 | 139.23 | 142.47 | 10,793 | +4.22(+3.05%) |
Apr 30, 2015 | 133.50 | 138.47 | 133.50 | 138.25 | 14,250 | +6.67(+5.07%) |
Apr 29, 2015 | 138.26 | 141.08 | 128.44 | 131.58 | 33,615 | -6.68(-4.83%) |
Apr 28, 2015 | 145.63 | 145.63 | 137.55 | 138.26 | 11,810 | -5.67(-3.94%) |
Apr 27, 2015 | 144.91 | 146.72 | 143.06 | 143.93 | 5,762 | -0.98(-0.68%) |
Apr 24, 2015 | 142.23 | 146.71 | 142.22 | 144.91 | 5,578 | +0.98(+0.68%) |
Apr 23, 2015 | 143.97 | 144.75 | 143.06 | 143.93 | 12,357 | -0.95(-0.66%) |
Apr 22, 2015 | 145.76 | 145.82 | 144.21 | 144.88 | 16,580 | -1.34(-0.92%) |
Apr 21, 2015 | 145.26 | 147.74 | 145.26 | 146.22 | 21,755 | +1.32(+0.91%) |
Apr 20, 2015 | 146.72 | 147.41 | 144.25 | 144.90 | 15,359 | +0.71(+0.49%) |
Apr 17, 2015 | 142.87 | 144.66 | 142.32 | 144.19 | 18,958 | +2.02(+1.42%) |
Apr 16, 2015 | 139.44 | 143.06 | 139.43 | 142.18 | 7,750 | -0.28(-0.20%) |
Apr 15, 2015 | 139.53 | 142.60 | 137.52 | 142.46 | 6,725 | +2.44(+1.74%) |
Apr 14, 2015 | 139.94 | 141.45 | 137.10 | 140.02 | 9,935 | +1.41(+1.02%) |
Apr 13, 2015 | 139.67 | 142.97 | 137.10 | 138.61 | 9,936 | -0.50(-0.36%) |
Apr 10, 2015 | 138.61 | 139.84 | 134.10 | 139.10 | 11,196 | -0.74(-0.53%) |
Apr 09, 2015 | 135.31 | 141.22 | 135.31 | 139.84 | 8,690 | +4.79(+3.54%) |
Apr 08, 2015 | 134.33 | 135.53 | 133.15 | 135.06 | 3,184 | +1.63(+1.22%) |
Apr 07, 2015 | 132.40 | 135.72 | 132.40 | 133.43 | 8,053 | -0.27(-0.20%) |
Apr 06, 2015 | 133.70 | 134.43 | 132.23 | 133.69 | 7,895 | +1.64(+1.24%) |
Apr 02, 2015 | 132.23 | 132.05 | 132.05 | 132.05 | 3,489 | -1.83(-1.37%) |