Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 134.60 | 134.80 | 133.19 | 133.91 | 506,545 | +0.64(+0.48%) |
Jun 29, 2015 | 134.92 | 135.30 | 133.11 | 133.27 | 451,023 | -2.46(-1.81%) |
Jun 26, 2015 | 135.77 | 136.04 | 135.00 | 135.73 | 315,047 | +0.72(+0.53%) |
Jun 25, 2015 | 135.71 | 136.10 | 134.98 | 135.01 | 547,856 | -0.70(-0.52%) |
Jun 24, 2015 | 137.25 | 137.56 | 135.69 | 135.71 | 366,313 | -1.68(-1.22%) |
Jun 23, 2015 | 137.97 | 138.03 | 136.84 | 137.39 | 307,163 | -0.13(-0.09%) |
Jun 22, 2015 | 137.51 | 138.12 | 136.97 | 137.52 | 193,982 | +0.43(+0.31%) |
Jun 19, 2015 | 137.56 | 137.81 | 136.41 | 137.09 | 467,369 | -0.38(-0.28%) |
Jun 18, 2015 | 136.29 | 138.32 | 136.06 | 137.47 | 305,172 | +1.86(+1.38%) |
Jun 17, 2015 | 135.12 | 136.01 | 134.92 | 135.61 | 368,682 | +0.15(+0.11%) |
Jun 16, 2015 | 134.30 | 135.59 | 134.07 | 135.46 | 346,521 | +0.71(+0.53%) |
Jun 15, 2015 | 135.20 | 135.20 | 133.87 | 134.75 | 409,045 | -1.07(-0.79%) |
Jun 12, 2015 | 136.69 | 136.91 | 135.46 | 135.82 | 275,838 | -1.27(-0.93%) |
Jun 11, 2015 | 136.63 | 137.59 | 136.40 | 137.09 | 372,144 | +0.48(+0.35%) |
Jun 10, 2015 | 135.38 | 136.99 | 135.18 | 136.61 | 393,739 | +1.27(+0.94%) |
Jun 09, 2015 | 135.98 | 136.40 | 135.12 | 135.34 | 480,618 | -1.06(-0.78%) |
Jun 08, 2015 | 136.13 | 136.81 | 135.92 | 136.40 | 285,915 | +0.00(+0.00%) |
Jun 05, 2015 | 135.41 | 136.87 | 135.20 | 136.40 | 332,297 | -0.31(-0.23%) |
Jun 04, 2015 | 137.53 | 137.74 | 136.63 | 136.72 | 313,939 | -0.81(-0.59%) |
Jun 03, 2015 | 137.42 | 137.87 | 137.00 | 137.53 | 295,814 | +0.65(+0.47%) |
Jun 02, 2015 | 137.15 | 137.50 | 136.39 | 136.88 | 284,157 | -0.70(-0.51%) |
Jun 01, 2015 | 137.37 | 138.08 | 136.41 | 137.58 | 288,115 | +0.28(+0.20%) |
May 29, 2015 | 138.25 | 138.65 | 136.99 | 137.30 | 494,320 | -0.87(-0.63%) |
May 28, 2015 | 138.18 | 138.38 | 137.71 | 138.17 | 314,824 | -0.28(-0.20%) |
May 27, 2015 | 137.89 | 138.53 | 137.42 | 138.45 | 215,006 | +1.09(+0.79%) |
May 26, 2015 | 137.59 | 138.00 | 136.68 | 137.36 | 333,678 | -0.88(-0.64%) |
May 22, 2015 | 138.61 | 138.24 | 138.24 | 138.24 | 277,900 | -0.01(-0.01%) |
May 21, 2015 | 137.50 | 138.61 | 137.50 | 138.25 | 325,154 | +0.45(+0.33%) |
May 20, 2015 | 138.67 | 138.75 | 137.39 | 137.80 | 315,123 | -0.66(-0.48%) |
May 19, 2015 | 138.41 | 138.91 | 137.89 | 138.46 | 263,732 | +0.26(+0.19%) |
May 18, 2015 | 136.36 | 138.75 | 136.36 | 138.20 | 693,002 | +1.40(+1.02%) |
May 15, 2015 | 137.02 | 137.77 | 136.18 | 136.80 | 473,185 | +0.09(+0.07%) |
May 14, 2015 | 135.47 | 136.82 | 135.04 | 136.71 | 357,974 | +2.29(+1.70%) |
May 13, 2015 | 134.50 | 135.35 | 133.93 | 134.42 | 496,525 | +0.08(+0.06%) |
May 12, 2015 | 132.80 | 134.54 | 132.53 | 134.34 | 333,050 | +0.77(+0.58%) |
May 11, 2015 | 133.81 | 134.80 | 133.48 | 133.57 | 360,682 | -0.44(-0.33%) |
May 08, 2015 | 134.00 | 135.28 | 132.79 | 134.01 | 288,056 | +0.91(+0.68%) |
May 07, 2015 | 132.74 | 133.34 | 132.35 | 133.10 | 372,396 | +0.30(+0.23%) |
May 06, 2015 | 133.08 | 133.35 | 132.15 | 132.80 | 392,768 | +0.04(+0.03%) |
May 05, 2015 | 134.91 | 135.33 | 132.64 | 132.76 | 606,900 | -2.48(-1.83%) |
May 04, 2015 | 134.93 | 136.17 | 134.58 | 135.24 | 397,236 | +1.06(+0.79%) |
May 01, 2015 | 133.87 | 134.55 | 133.38 | 134.18 | 628,109 | +0.75(+0.56%) |
Apr 30, 2015 | 133.28 | 134.85 | 133.02 | 133.43 | 586,828 | -0.63(-0.47%) |
Apr 29, 2015 | 134.50 | 135.34 | 133.31 | 134.06 | 642,002 | -1.22(-0.91%) |
Apr 28, 2015 | 134.31 | 135.96 | 134.31 | 135.29 | 587,064 | +0.23(+0.17%) |
Apr 27, 2015 | 137.50 | 138.99 | 134.94 | 135.06 | 642,476 | -1.88(-1.37%) |
Apr 24, 2015 | 133.33 | 138.11 | 131.00 | 136.94 | 1,313,324 | -3.56(-2.53%) |
Apr 23, 2015 | 138.85 | 141.01 | 138.85 | 140.50 | 382,733 | +0.84(+0.60%) |
Apr 22, 2015 | 140.28 | 140.46 | 138.71 | 139.66 | 302,657 | +0.28(+0.20%) |
Apr 21, 2015 | 139.62 | 139.86 | 138.87 | 139.38 | 258,113 | +0.46(+0.33%) |
Apr 20, 2015 | 138.33 | 139.93 | 138.33 | 138.92 | 231,756 | +0.86(+0.62%) |
Apr 17, 2015 | 139.71 | 140.24 | 137.50 | 138.06 | 522,323 | -2.77(-1.97%) |
Apr 16, 2015 | 141.07 | 141.07 | 139.88 | 140.83 | 245,069 | -0.36(-0.25%) |
Apr 15, 2015 | 141.20 | 141.72 | 140.85 | 141.19 | 189,775 | +0.38(+0.27%) |
Apr 14, 2015 | 140.92 | 141.65 | 139.90 | 140.81 | 243,449 | -0.75(-0.53%) |
Apr 13, 2015 | 141.63 | 142.69 | 141.12 | 141.56 | 293,831 | -0.37(-0.26%) |
Apr 10, 2015 | 141.64 | 142.68 | 141.00 | 141.93 | 359,125 | +0.39(+0.28%) |
Apr 09, 2015 | 140.76 | 141.58 | 140.21 | 141.54 | 415,125 | +0.88(+0.63%) |
Apr 08, 2015 | 139.92 | 141.70 | 139.81 | 140.66 | 299,436 | +0.75(+0.53%) |
Apr 07, 2015 | 141.20 | 141.20 | 139.90 | 139.91 | 283,987 | -1.38(-0.97%) |
Apr 06, 2015 | 139.47 | 141.35 | 139.00 | 141.29 | 387,357 | +1.15(+0.82%) |
Apr 02, 2015 | 139.04 | 140.14 | 140.14 | 140.14 | 336,900 | +1.34(+0.97%) |