Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 159.44 | 160.48 | 157.47 | 158.22 | 1,083,666 | +0.59(+0.37%) |
Jun 29, 2015 | 160.53 | 161.18 | 157.41 | 157.63 | 1,198,707 | -5.49(-3.36%) |
Jun 26, 2015 | 162.65 | 163.22 | 160.25 | 163.11 | 884,407 | +1.15(+0.71%) |
Jun 25, 2015 | 163.04 | 164.14 | 160.59 | 161.97 | 810,290 | +0.04(+0.03%) |
Jun 24, 2015 | 162.34 | 162.79 | 160.98 | 161.92 | 1,106,509 | -0.20(-0.12%) |
Jun 23, 2015 | 159.23 | 163.22 | 159.04 | 162.12 | 1,329,888 | +3.87(+2.44%) |
Jun 22, 2015 | 159.66 | 159.87 | 157.78 | 158.25 | 863,551 | -0.11(-0.07%) |
Jun 19, 2015 | 161.01 | 162.64 | 157.71 | 158.36 | 3,982,889 | -2.81(-1.74%) |
Jun 18, 2015 | 161.36 | 162.53 | 161.14 | 161.17 | 883,797 | -0.04(-0.03%) |
Jun 17, 2015 | 162.98 | 163.32 | 160.97 | 161.21 | 1,004,913 | -2.50(-1.53%) |
Jun 16, 2015 | 160.18 | 164.40 | 159.59 | 163.71 | 2,620,176 | +6.81(+4.34%) |
Jun 15, 2015 | 156.95 | 159.51 | 156.57 | 156.91 | 1,310,060 | -1.09(-0.69%) |
Jun 12, 2015 | 159.06 | 159.90 | 157.61 | 158.00 | 1,444,435 | -2.00(-1.25%) |
Jun 11, 2015 | 160.25 | 162.08 | 159.56 | 160.00 | 1,199,117 | -0.93(-0.58%) |
Jun 10, 2015 | 160.57 | 161.60 | 159.93 | 160.93 | 1,157,492 | -0.14(-0.09%) |
Jun 09, 2015 | 161.68 | 163.05 | 160.94 | 161.08 | 1,398,506 | -0.65(-0.40%) |
Jun 08, 2015 | 163.88 | 164.15 | 161.09 | 161.73 | 1,290,346 | -1.99(-1.22%) |
Jun 05, 2015 | 164.82 | 165.10 | 163.41 | 163.72 | 1,131,989 | -1.39(-0.84%) |
Jun 04, 2015 | 167.56 | 168.25 | 164.70 | 165.11 | 1,271,458 | -2.57(-1.53%) |
Jun 03, 2015 | 166.46 | 168.25 | 164.43 | 167.68 | 1,095,123 | +1.34(+0.81%) |
Jun 02, 2015 | 165.25 | 167.55 | 164.28 | 166.33 | 1,223,060 | +1.13(+0.68%) |
Jun 01, 2015 | 164.10 | 167.12 | 163.94 | 165.20 | 1,416,709 | +2.30(+1.41%) |
May 29, 2015 | 166.92 | 166.92 | 162.83 | 162.90 | 1,884,492 | -3.13(-1.89%) |
May 28, 2015 | 164.55 | 166.85 | 164.55 | 166.03 | 1,000,805 | -0.46(-0.28%) |
May 27, 2015 | 167.60 | 168.10 | 165.72 | 166.50 | 1,181,460 | -1.07(-0.64%) |
May 26, 2015 | 168.81 | 170.36 | 167.20 | 167.56 | 1,105,555 | -2.33(-1.37%) |
May 22, 2015 | 169.75 | 169.89 | 169.89 | 169.89 | 901,269 | +0.18(+0.11%) |
May 21, 2015 | 169.13 | 170.98 | 167.55 | 169.71 | 1,189,175 | +0.62(+0.36%) |
May 20, 2015 | 169.36 | 170.15 | 168.58 | 169.10 | 632,388 | -0.12(-0.07%) |
May 19, 2015 | 171.04 | 171.04 | 168.74 | 169.22 | 697,881 | -0.59(-0.35%) |
May 18, 2015 | 165.98 | 172.03 | 165.48 | 169.81 | 2,389,364 | +3.31(+1.99%) |
May 15, 2015 | 165.43 | 166.56 | 164.91 | 166.50 | 993,658 | +0.30(+0.18%) |
May 14, 2015 | 166.42 | 166.74 | 165.43 | 166.19 | 798,899 | +0.31(+0.19%) |
May 13, 2015 | 166.25 | 166.92 | 165.31 | 165.89 | 682,873 | -0.40(-0.24%) |
May 12, 2015 | 164.32 | 166.92 | 164.32 | 166.29 | 1,236,181 | +0.58(+0.35%) |
May 11, 2015 | 166.01 | 166.11 | 164.22 | 165.71 | 1,050,968 | +0.84(+0.51%) |
May 08, 2015 | 163.25 | 166.92 | 163.25 | 164.87 | 1,531,376 | +1.37(+0.84%) |
May 07, 2015 | 162.53 | 166.92 | 162.49 | 163.50 | 2,963,347 | +0.97(+0.59%) |
May 06, 2015 | 161.19 | 162.71 | 160.61 | 162.53 | 1,559,437 | +1.49(+0.93%) |
May 05, 2015 | 160.85 | 161.87 | 159.63 | 161.04 | 1,597,735 | +0.16(+0.10%) |
May 04, 2015 | 159.46 | 162.34 | 158.65 | 160.88 | 1,701,461 | +1.44(+0.90%) |
May 01, 2015 | 159.90 | 159.96 | 156.35 | 159.44 | 2,495,969 | +2.55(+1.63%) |
Apr 30, 2015 | 158.35 | 159.02 | 155.30 | 156.89 | 3,472,420 | -1.25(-0.79%) |
Apr 29, 2015 | 162.71 | 164.52 | 158.05 | 158.14 | 7,253,660 | -1.41(-0.89%) |
Apr 28, 2015 | 161.39 | 163.04 | 158.85 | 159.55 | 4,314,391 | -1.62(-1.00%) |
Apr 27, 2015 | 165.95 | 167.60 | 160.90 | 161.17 | 4,505,293 | -3.95(-2.39%) |
Apr 24, 2015 | 172.51 | 176.10 | 165.12 | 165.12 | 9,601,567 | -7.48(-4.33%) |
Apr 23, 2015 | 170.88 | 173.02 | 170.80 | 172.60 | 2,170,365 | +0.11(+0.06%) |
Apr 22, 2015 | 166.92 | 173.15 | 166.80 | 172.49 | 5,583,809 | +7.43(+4.50%) |
Apr 21, 2015 | 167.09 | 168.63 | 164.66 | 165.06 | 6,961,405 | -4.50(-2.66%) |
Apr 20, 2015 | 169.38 | 171.13 | 167.66 | 169.56 | 2,247,014 | -0.77(-0.45%) |
Apr 17, 2015 | 168.51 | 171.52 | 162.33 | 170.33 | 6,830,806 | -0.02(-0.01%) |
Apr 16, 2015 | 173.33 | 173.88 | 170.36 | 170.35 | 2,088,986 | -3.60(-2.07%) |
Apr 15, 2015 | 174.00 | 176.07 | 173.38 | 173.95 | 1,501,156 | -0.41(-0.24%) |
Apr 14, 2015 | 171.91 | 175.40 | 171.36 | 174.36 | 2,114,566 | +1.55(+0.90%) |
Apr 13, 2015 | 170.35 | 174.41 | 169.87 | 172.81 | 2,360,969 | +2.85(+1.68%) |
Apr 10, 2015 | 169.92 | 171.67 | 169.10 | 169.96 | 4,125,234 | -0.13(-0.08%) |
Apr 09, 2015 | 167.15 | 171.31 | 164.21 | 170.09 | 8,551,428 | +3.17(+1.90%) |
Apr 08, 2015 | 140.99 | 184.67 | 140.93 | 166.92 | 20,661,796 | +25.93(+18.39%) |
Apr 07, 2015 | 141.27 | 142.52 | 140.37 | 140.99 | 610,093 | -0.25(-0.18%) |
Apr 06, 2015 | 139.15 | 142.11 | 138.56 | 141.24 | 1,005,965 | +1.09(+0.78%) |
Apr 02, 2015 | 141.25 | 140.16 | 140.16 | 140.16 | 994,024 | -0.22(-0.16%) |