Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 143.08 | 143.08 | 139.75 | 140.99 | 56,041 | -1.16(-0.82%) |
Jun 29, 2015 | 143.74 | 144.70 | 141.93 | 142.15 | 47,321 | -6.67(-4.48%) |
Jun 26, 2015 | 148.86 | 149.43 | 147.73 | 148.82 | 14,807 | -0.18(-0.12%) |
Jun 25, 2015 | 149.42 | 149.69 | 148.40 | 149.00 | 25,360 | -0.29(-0.19%) |
Jun 24, 2015 | 149.02 | 150.51 | 148.83 | 149.29 | 27,732 | -0.91(-0.61%) |
Jun 23, 2015 | 150.57 | 151.25 | 150.01 | 150.20 | 96,633 | -0.81(-0.54%) |
Jun 22, 2015 | 149.89 | 152.27 | 149.46 | 151.01 | 65,329 | +6.44(+4.45%) |
Jun 19, 2015 | 144.99 | 145.25 | 144.22 | 144.57 | 19,531 | -2.11(-1.44%) |
Jun 18, 2015 | 143.01 | 148.75 | 142.83 | 146.68 | 38,617 | +5.67(+4.02%) |
Jun 17, 2015 | 141.48 | 141.99 | 139.76 | 141.01 | 44,025 | -1.58(-1.11%) |
Jun 16, 2015 | 140.53 | 142.61 | 140.53 | 142.59 | 42,488 | +1.50(+1.06%) |
Jun 15, 2015 | 139.79 | 141.09 | 139.39 | 141.09 | 104,586 | -2.57(-1.79%) |
Jun 12, 2015 | 142.34 | 143.91 | 141.50 | 143.66 | 28,928 | -2.72(-1.85%) |
Jun 11, 2015 | 147.65 | 147.72 | 145.44 | 146.38 | 912,243 | -1.50(-1.01%) |
Jun 10, 2015 | 144.78 | 147.87 | 144.52 | 147.87 | 416,287 | +8.52(+6.11%) |
Jun 09, 2015 | 139.16 | 140.29 | 138.34 | 139.35 | 158,027 | -0.44(-0.31%) |
Jun 08, 2015 | 139.61 | 140.04 | 138.88 | 139.79 | 26,668 | -0.81(-0.58%) |
Jun 05, 2015 | 140.60 | 141.66 | 139.35 | 140.60 | 33,491 | -3.20(-2.23%) |
Jun 04, 2015 | 144.52 | 146.86 | 143.50 | 143.80 | 26,283 | -2.17(-1.49%) |
Jun 03, 2015 | 145.82 | 146.90 | 144.62 | 145.97 | 75,183 | +2.44(+1.70%) |
Jun 02, 2015 | 143.04 | 144.27 | 142.65 | 143.53 | 37,109 | +0.17(+0.12%) |
Jun 01, 2015 | 142.80 | 143.56 | 141.20 | 143.36 | 80,313 | +0.55(+0.39%) |
May 29, 2015 | 144.48 | 144.97 | 141.50 | 142.81 | 26,482 | -3.54(-2.42%) |
May 28, 2015 | 146.07 | 146.37 | 144.60 | 146.35 | 22,175 | -0.41(-0.28%) |
May 27, 2015 | 145.54 | 146.99 | 144.45 | 146.76 | 41,871 | +2.26(+1.56%) |
May 26, 2015 | 147.00 | 147.00 | 143.85 | 144.50 | 47,451 | -4.40(-2.96%) |
May 22, 2015 | 148.90 | 148.90 | 148.90 | 0 | -4.86(-3.16%) | |
May 21, 2015 | 153.78 | 152.69 | 153.76 | 13,674 | +0.91(+0.60%) | |
May 20, 2015 | 153.07 | 151.15 | 152.85 | 22,766 | +0.34(+0.22%) | |
May 19, 2015 | 152.04 | 153.45 | 151.13 | 152.51 | 41,434 | +0.75(+0.49%) |
May 18, 2015 | 150.38 | 152.24 | 150.22 | 151.76 | 24,960 | +1.87(+1.25%) |
May 15, 2015 | 149.89 | 148.90 | 149.89 | 38,813 | +0.17(+0.11%) | |
May 14, 2015 | 148.76 | 149.72 | 148.26 | 149.72 | 30,794 | +3.82(+2.62%) |
May 13, 2015 | 147.43 | 147.82 | 145.46 | 145.90 | 77,764 | -0.94(-0.64%) |
May 12, 2015 | 146.42 | 147.38 | 145.67 | 146.84 | 29,501 | -0.01(-0.01%) |
May 11, 2015 | 146.76 | 147.76 | 146.24 | 146.85 | 97,920 | -2.53(-1.69%) |
May 08, 2015 | 146.39 | 149.44 | 146.22 | 149.38 | 109,197 | +6.23(+4.35%) |
May 07, 2015 | 143.53 | 144.32 | 143.04 | 143.15 | 100,042 | -0.87(-0.60%) |
May 06, 2015 | 144.23 | 145.27 | 143.32 | 144.02 | 32,908 | +2.16(+1.52%) |
May 05, 2015 | 143.81 | 143.81 | 141.46 | 141.86 | 21,057 | -3.35(-2.31%) |
May 04, 2015 | 144.97 | 145.60 | 144.71 | 145.21 | 40,385 | -1.49(-1.02%) |
May 01, 2015 | 146.53 | 146.88 | 145.72 | 146.70 | 59,065 | +1.40(+0.96%) |
Apr 30, 2015 | 146.05 | 146.90 | 144.49 | 145.30 | 29,612 | +0.77(+0.53%) |
Apr 29, 2015 | 144.84 | 146.03 | 142.24 | 144.53 | 46,991 | -2.90(-1.97%) |
Apr 28, 2015 | 147.63 | 147.81 | 146.18 | 147.43 | 27,107 | -2.32(-1.55%) |
Apr 27, 2015 | 149.61 | 150.64 | 149.34 | 149.75 | 21,751 | +2.58(+1.75%) |
Apr 24, 2015 | 145.96 | 147.25 | 145.06 | 147.17 | 37,572 | +1.17(+0.80%) |
Apr 23, 2015 | 145.14 | 146.39 | 143.88 | 146.00 | 46,240 | -1.15(-0.78%) |
Apr 22, 2015 | 147.60 | 147.60 | 145.90 | 147.15 | 43,672 | -1.28(-0.86%) |
Apr 21, 2015 | 148.41 | 148.82 | 147.83 | 148.43 | 43,681 | +1.69(+1.15%) |
Apr 20, 2015 | 146.45 | 147.20 | 145.93 | 146.74 | 105,544 | +2.14(+1.48%) |
Apr 17, 2015 | 145.57 | 145.57 | 143.50 | 144.60 | 54,522 | -3.55(-2.40%) |
Apr 16, 2015 | 150.43 | 150.59 | 147.75 | 148.15 | 52,205 | -4.40(-2.88%) |
Apr 15, 2015 | 152.54 | 152.71 | 150.98 | 152.55 | 24,195 | -0.45(-0.29%) |
Apr 14, 2015 | 153.25 | 153.30 | 152.45 | 153.00 | 33,943 | +0.08(+0.05%) |
Apr 13, 2015 | 153.83 | 154.31 | 152.40 | 152.92 | 40,784 | -2.08(-1.34%) |
Apr 10, 2015 | 154.20 | 155.00 | 154.11 | 155.00 | 26,063 | +3.28(+2.16%) |
Apr 09, 2015 | 151.31 | 151.89 | 150.62 | 151.72 | 41,581 | +0.28(+0.18%) |
Apr 08, 2015 | 152.47 | 152.55 | 150.71 | 151.44 | 19,678 | -0.72(-0.47%) |
Apr 07, 2015 | 152.11 | 153.63 | 151.98 | 152.16 | 31,845 | -0.88(-0.58%) |
Apr 06, 2015 | 153.35 | 154.21 | 151.51 | 153.04 | 34,767 | +1.69(+1.12%) |
Apr 02, 2015 | 151.35 | 151.35 | 151.35 | 0 | -0.35(-0.23%) |