Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 189.97 | 192.49 | 189.43 | 190.90 | 473,358 | +2.16(+1.14%) |
Jun 29, 2015 | 192.30 | 192.99 | 188.51 | 188.74 | 510,927 | -4.43(-2.29%) |
Jun 26, 2015 | 192.26 | 193.27 | 191.49 | 193.17 | 1,176,264 | +1.27(+0.66%) |
Jun 25, 2015 | 193.07 | 193.07 | 191.16 | 191.90 | 553,048 | +0.03(+0.02%) |
Jun 24, 2015 | 193.57 | 194.74 | 191.85 | 191.87 | 310,219 | -1.42(-0.73%) |
Jun 23, 2015 | 194.38 | 194.96 | 192.71 | 193.29 | 307,799 | -1.05(-0.54%) |
Jun 22, 2015 | 193.77 | 195.30 | 193.49 | 194.34 | 405,724 | +1.56(+0.81%) |
Jun 19, 2015 | 191.12 | 193.72 | 190.97 | 192.78 | 601,135 | +1.13(+0.59%) |
Jun 18, 2015 | 192.88 | 194.14 | 191.50 | 191.65 | 536,399 | -0.74(-0.38%) |
Jun 17, 2015 | 191.43 | 193.59 | 190.13 | 192.39 | 237,014 | +1.31(+0.69%) |
Jun 16, 2015 | 189.18 | 191.34 | 188.57 | 191.08 | 295,228 | +2.03(+1.07%) |
Jun 15, 2015 | 189.12 | 190.52 | 188.32 | 189.05 | 374,128 | -1.57(-0.82%) |
Jun 12, 2015 | 189.11 | 191.13 | 188.60 | 190.62 | 234,392 | +0.63(+0.33%) |
Jun 11, 2015 | 191.89 | 194.14 | 189.98 | 189.99 | 495,980 | -2.45(-1.27%) |
Jun 10, 2015 | 188.07 | 192.66 | 187.21 | 192.44 | 611,383 | +5.49(+2.94%) |
Jun 09, 2015 | 186.84 | 187.93 | 186.10 | 186.95 | 311,717 | +0.08(+0.04%) |
Jun 08, 2015 | 188.06 | 188.94 | 186.84 | 186.87 | 304,082 | -1.73(-0.92%) |
Jun 05, 2015 | 187.98 | 188.80 | 187.19 | 188.60 | 420,825 | +0.03(+0.02%) |
Jun 04, 2015 | 188.67 | 189.87 | 188.28 | 188.57 | 359,536 | -0.90(-0.48%) |
Jun 03, 2015 | 189.49 | 189.82 | 188.04 | 189.47 | 427,887 | +0.02(+0.01%) |
Jun 02, 2015 | 188.50 | 189.80 | 187.72 | 189.45 | 379,423 | +0.65(+0.34%) |
Jun 01, 2015 | 186.89 | 189.67 | 186.36 | 188.80 | 362,574 | +2.16(+1.16%) |
May 29, 2015 | 189.05 | 189.16 | 186.49 | 186.64 | 363,667 | -2.19(-1.16%) |
May 28, 2015 | 188.79 | 190.16 | 188.39 | 188.83 | 347,547 | -0.67(-0.35%) |
May 27, 2015 | 186.72 | 189.93 | 184.47 | 189.50 | 490,757 | +2.94(+1.58%) |
May 26, 2015 | 187.22 | 187.60 | 185.88 | 186.56 | 338,934 | -0.62(-0.33%) |
May 22, 2015 | 188.31 | 187.18 | 187.18 | 187.18 | 289,800 | -1.44(-0.76%) |
May 21, 2015 | 187.89 | 189.63 | 187.39 | 188.62 | 451,048 | +0.17(+0.09%) |
May 20, 2015 | 189.20 | 189.52 | 187.40 | 188.45 | 433,574 | -0.44(-0.23%) |
May 19, 2015 | 186.74 | 189.50 | 185.60 | 188.89 | 756,172 | +3.10(+1.67%) |
May 18, 2015 | 182.98 | 186.16 | 182.32 | 185.79 | 618,618 | +2.74(+1.50%) |
May 15, 2015 | 183.06 | 184.00 | 181.92 | 183.05 | 450,638 | -0.07(-0.04%) |
May 14, 2015 | 182.80 | 183.67 | 180.47 | 183.12 | 554,667 | +1.77(+0.98%) |
May 13, 2015 | 181.20 | 181.89 | 179.87 | 181.35 | 385,573 | +0.52(+0.29%) |
May 12, 2015 | 181.03 | 181.98 | 179.93 | 180.83 | 483,349 | -1.74(-0.95%) |
May 11, 2015 | 184.49 | 185.49 | 182.48 | 182.57 | 872,968 | -1.68(-0.91%) |
May 08, 2015 | 184.18 | 188.00 | 182.00 | 184.25 | 1,339,865 | +5.06(+2.82%) |
May 07, 2015 | 175.50 | 180.05 | 174.89 | 179.19 | 805,542 | +3.72(+2.12%) |
May 06, 2015 | 176.59 | 176.72 | 174.17 | 175.47 | 537,604 | -1.08(-0.61%) |
May 05, 2015 | 178.56 | 179.16 | 175.97 | 176.55 | 465,928 | -2.42(-1.35%) |
May 04, 2015 | 178.87 | 179.98 | 177.59 | 178.97 | 602,796 | +1.28(+0.72%) |
May 01, 2015 | 174.58 | 178.05 | 174.32 | 177.69 | 843,763 | +4.19(+2.41%) |
Apr 30, 2015 | 175.01 | 176.57 | 172.97 | 173.50 | 765,815 | -1.25(-0.72%) |
Apr 29, 2015 | 177.33 | 178.11 | 174.70 | 174.75 | 753,950 | -2.95(-1.66%) |
Apr 28, 2015 | 177.91 | 179.25 | 175.78 | 177.70 | 461,384 | -0.31(-0.17%) |
Apr 27, 2015 | 180.09 | 180.76 | 177.00 | 178.01 | 558,986 | -1.25(-0.70%) |
Apr 24, 2015 | 178.84 | 179.46 | 178.00 | 179.26 | 460,906 | +0.72(+0.40%) |
Apr 23, 2015 | 180.00 | 181.36 | 177.09 | 178.54 | 956,894 | -3.48(-1.91%) |
Apr 22, 2015 | 180.10 | 182.35 | 178.06 | 182.02 | 613,586 | +2.39(+1.33%) |
Apr 21, 2015 | 178.01 | 180.62 | 177.53 | 179.63 | 407,187 | +2.75(+1.55%) |
Apr 20, 2015 | 178.06 | 178.06 | 175.87 | 176.88 | 714,608 | -0.22(-0.12%) |
Apr 17, 2015 | 174.87 | 177.85 | 174.39 | 177.10 | 537,400 | +0.71(+0.40%) |
Apr 16, 2015 | 180.26 | 180.85 | 175.52 | 176.39 | 1,523,582 | -5.10(-2.81%) |
Apr 15, 2015 | 183.70 | 184.57 | 181.22 | 181.49 | 309,625 | -1.87(-1.02%) |
Apr 14, 2015 | 182.47 | 183.67 | 180.01 | 183.36 | 487,836 | +0.95(+0.52%) |
Apr 13, 2015 | 183.34 | 184.54 | 182.18 | 182.41 | 339,459 | -1.45(-0.79%) |
Apr 10, 2015 | 184.24 | 184.46 | 181.66 | 183.86 | 365,355 | -0.39(-0.21%) |
Apr 09, 2015 | 183.32 | 184.81 | 181.70 | 184.25 | 320,376 | +0.84(+0.46%) |
Apr 08, 2015 | 181.01 | 183.41 | 180.61 | 183.41 | 430,147 | +2.31(+1.28%) |
Apr 07, 2015 | 183.28 | 184.25 | 181.02 | 181.10 | 348,401 | -2.31(-1.26%) |
Apr 06, 2015 | 183.89 | 185.74 | 183.29 | 183.41 | 472,481 | -1.87(-1.01%) |
Apr 02, 2015 | 184.29 | 185.28 | 185.28 | 185.28 | 368,900 | +0.62(+0.34%) |