Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 147.11 | 147.59 | 145.68 | 146.11 | 1,622,579 | +0.30(+0.21%) |
Jun 29, 2015 | 147.44 | 148.17 | 145.72 | 145.81 | 1,530,147 | -2.45(-1.65%) |
Jun 26, 2015 | 149.75 | 149.77 | 148.16 | 148.26 | 2,387,307 | -1.06(-0.71%) |
Jun 25, 2015 | 149.72 | 150.25 | 149.08 | 149.32 | 1,125,908 | -0.14(-0.10%) |
Jun 24, 2015 | 150.29 | 150.74 | 149.42 | 149.46 | 1,091,215 | -1.16(-0.77%) |
Jun 23, 2015 | 151.24 | 151.65 | 150.02 | 150.62 | 729,114 | -0.35(-0.23%) |
Jun 22, 2015 | 150.86 | 151.67 | 150.63 | 150.97 | 912,120 | +0.74(+0.49%) |
Jun 19, 2015 | 151.44 | 151.44 | 150.11 | 150.23 | 1,571,260 | -1.27(-0.84%) |
Jun 18, 2015 | 150.51 | 152.86 | 150.42 | 151.49 | 1,475,586 | +1.36(+0.91%) |
Jun 17, 2015 | 150.40 | 150.73 | 149.11 | 150.13 | 1,096,936 | +0.16(+0.11%) |
Jun 16, 2015 | 148.75 | 150.23 | 148.46 | 149.97 | 1,086,361 | +0.71(+0.47%) |
Jun 15, 2015 | 149.33 | 149.41 | 148.55 | 149.27 | 904,183 | -0.83(-0.55%) |
Jun 12, 2015 | 149.79 | 150.53 | 149.50 | 150.10 | 1,412,445 | -0.39(-0.26%) |
Jun 11, 2015 | 148.87 | 150.54 | 148.87 | 150.49 | 1,696,173 | +1.73(+1.16%) |
Jun 10, 2015 | 148.82 | 149.84 | 148.42 | 148.76 | 2,200,331 | -0.05(-0.04%) |
Jun 09, 2015 | 149.67 | 149.75 | 148.78 | 148.82 | 1,324,710 | -0.02(-0.01%) |
Jun 08, 2015 | 148.81 | 149.98 | 148.59 | 148.84 | 1,227,516 | +0.03(+0.02%) |
Jun 05, 2015 | 148.87 | 149.46 | 148.10 | 148.80 | 1,767,526 | -0.66(-0.44%) |
Jun 04, 2015 | 149.93 | 151.13 | 149.32 | 149.46 | 2,358,626 | -1.35(-0.90%) |
Jun 03, 2015 | 150.45 | 151.16 | 149.95 | 150.81 | 1,705,297 | +0.88(+0.59%) |
Jun 02, 2015 | 149.81 | 150.34 | 148.39 | 149.94 | 1,869,279 | -0.24(-0.16%) |
Jun 01, 2015 | 148.92 | 151.10 | 148.05 | 150.17 | 2,549,569 | +2.26(+1.53%) |
May 29, 2015 | 149.28 | 149.41 | 147.46 | 147.91 | 1,930,696 | -1.51(-1.01%) |
May 28, 2015 | 148.87 | 149.93 | 148.49 | 149.42 | 1,869,014 | +0.21(+0.14%) |
May 27, 2015 | 148.51 | 149.39 | 148.19 | 149.21 | 1,533,858 | +0.66(+0.44%) |
May 26, 2015 | 150.25 | 150.25 | 148.27 | 148.56 | 1,770,371 | -1.83(-1.22%) |
May 22, 2015 | 150.70 | 150.39 | 150.39 | 150.39 | 1,276,760 | -0.20(-0.13%) |
May 21, 2015 | 150.94 | 151.23 | 150.12 | 150.59 | 987,026 | -0.11(-0.07%) |
May 20, 2015 | 151.20 | 151.20 | 150.08 | 150.69 | 1,059,927 | -0.10(-0.07%) |
May 19, 2015 | 150.51 | 151.52 | 150.43 | 150.79 | 990,362 | +0.23(+0.16%) |
May 18, 2015 | 150.07 | 150.99 | 150.00 | 150.56 | 1,054,268 | +0.56(+0.37%) |
May 15, 2015 | 150.52 | 151.13 | 149.80 | 150.00 | 1,739,537 | -0.54(-0.36%) |
May 14, 2015 | 149.42 | 150.77 | 149.30 | 150.54 | 1,288,189 | +1.60(+1.07%) |
May 13, 2015 | 148.92 | 149.71 | 148.79 | 148.94 | 1,257,943 | +0.30(+0.20%) |
May 12, 2015 | 147.55 | 149.18 | 147.03 | 148.63 | 1,207,781 | +0.11(+0.07%) |
May 11, 2015 | 148.01 | 149.08 | 147.80 | 148.53 | 1,066,987 | -0.01(-0.01%) |
May 08, 2015 | 148.13 | 148.97 | 147.75 | 148.53 | 1,219,086 | +1.77(+1.21%) |
May 07, 2015 | 145.55 | 147.34 | 145.31 | 146.76 | 1,334,799 | +1.08(+0.74%) |
May 06, 2015 | 147.00 | 147.43 | 144.97 | 145.69 | 1,529,344 | -0.41(-0.28%) |
May 05, 2015 | 147.57 | 147.57 | 145.91 | 146.09 | 1,274,241 | -1.83(-1.23%) |
May 04, 2015 | 147.54 | 148.82 | 147.50 | 147.92 | 1,170,392 | +0.54(+0.37%) |
May 01, 2015 | 145.66 | 147.50 | 145.66 | 147.38 | 1,533,755 | +1.87(+1.29%) |
Apr 30, 2015 | 148.92 | 149.30 | 144.77 | 145.51 | 2,894,513 | -3.66(-2.45%) |
Apr 29, 2015 | 150.79 | 151.33 | 148.88 | 149.16 | 1,830,193 | -2.13(-1.41%) |
Apr 28, 2015 | 151.08 | 151.49 | 149.40 | 151.29 | 1,405,028 | +0.14(+0.09%) |
Apr 27, 2015 | 152.56 | 153.29 | 150.91 | 151.15 | 1,767,657 | -1.19(-0.78%) |
Apr 24, 2015 | 153.63 | 153.81 | 152.06 | 152.35 | 1,676,565 | -1.43(-0.93%) |
Apr 23, 2015 | 154.00 | 155.12 | 152.88 | 153.77 | 1,511,606 | -0.34(-0.22%) |
Apr 22, 2015 | 153.38 | 154.47 | 152.22 | 154.11 | 1,445,741 | +1.05(+0.68%) |
Apr 21, 2015 | 154.44 | 154.66 | 152.14 | 153.06 | 1,822,455 | -0.40(-0.26%) |
Apr 20, 2015 | 152.28 | 154.12 | 152.06 | 153.46 | 1,637,362 | +1.54(+1.02%) |
Apr 17, 2015 | 152.68 | 153.18 | 151.23 | 151.92 | 1,578,363 | -1.79(-1.17%) |
Apr 16, 2015 | 153.29 | 154.43 | 152.58 | 153.71 | 1,366,197 | -0.07(-0.05%) |
Apr 15, 2015 | 154.61 | 155.54 | 153.65 | 153.78 | 1,480,250 | -0.10(-0.07%) |
Apr 14, 2015 | 153.53 | 154.22 | 153.11 | 153.88 | 2,035,027 | +0.23(+0.15%) |
Apr 13, 2015 | 155.98 | 156.84 | 153.48 | 153.66 | 2,731,986 | -2.61(-1.67%) |
Apr 10, 2015 | 157.03 | 157.66 | 156.18 | 156.27 | 1,640,177 | -0.81(-0.52%) |
Apr 09, 2015 | 156.36 | 157.45 | 156.18 | 157.08 | 1,062,245 | +0.49(+0.31%) |
Apr 08, 2015 | 156.31 | 157.43 | 155.66 | 156.59 | 1,211,618 | +0.51(+0.33%) |
Apr 07, 2015 | 156.74 | 157.95 | 155.90 | 156.07 | 1,391,172 | -0.30(-0.19%) |
Apr 06, 2015 | 155.44 | 156.83 | 154.28 | 156.37 | 1,752,168 | +1.41(+0.91%) |
Apr 02, 2015 | 155.47 | 154.96 | 154.96 | 154.96 | 1,779,462 | -0.03(-0.02%) |