Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 141.16 | 141.20 | 139.99 | 140.56 | 304,340 | +0.69(+0.49%) |
Jun 29, 2015 | 142.53 | 142.76 | 139.74 | 139.87 | 1,584,476 | -3.36(-2.34%) |
Jun 26, 2015 | 143.81 | 144.16 | 142.70 | 143.22 | 184,738 | -0.18(-0.12%) |
Jun 25, 2015 | 143.08 | 144.07 | 142.76 | 143.40 | 155,217 | +0.81(+0.57%) |
Jun 24, 2015 | 143.45 | 144.01 | 142.59 | 142.59 | 109,289 | -1.49(-1.04%) |
Jun 23, 2015 | 143.97 | 144.49 | 143.63 | 144.08 | 261,580 | +0.22(+0.15%) |
Jun 22, 2015 | 144.08 | 144.46 | 143.71 | 143.86 | 490,853 | +1.09(+0.77%) |
Jun 19, 2015 | 142.64 | 143.21 | 142.64 | 142.76 | 154,804 | -0.07(-0.05%) |
Jun 18, 2015 | 140.90 | 143.25 | 140.90 | 142.83 | 131,562 | +2.23(+1.58%) |
Jun 17, 2015 | 140.56 | 140.98 | 139.92 | 140.61 | 160,866 | +0.16(+0.11%) |
Jun 16, 2015 | 139.81 | 140.56 | 139.60 | 140.45 | 221,899 | +0.72(+0.51%) |
Jun 15, 2015 | 138.95 | 139.94 | 138.06 | 139.73 | 96,753 | +0.05(+0.04%) |
Jun 12, 2015 | 140.80 | 140.80 | 139.46 | 139.68 | 163,151 | -1.62(-1.15%) |
Jun 11, 2015 | 140.87 | 141.51 | 140.60 | 141.31 | 88,558 | +0.95(+0.67%) |
Jun 10, 2015 | 138.97 | 140.47 | 138.65 | 140.36 | 189,452 | +1.63(+1.18%) |
Jun 09, 2015 | 138.90 | 138.98 | 138.03 | 138.73 | 184,531 | -0.07(-0.05%) |
Jun 08, 2015 | 139.46 | 139.79 | 138.80 | 138.80 | 71,674 | -0.64(-0.46%) |
Jun 05, 2015 | 139.24 | 139.57 | 138.44 | 139.43 | 94,370 | +0.04(+0.03%) |
Jun 04, 2015 | 139.88 | 140.32 | 138.94 | 139.39 | 191,250 | -1.00(-0.71%) |
Jun 03, 2015 | 140.40 | 140.58 | 140.06 | 140.39 | 346,294 | +0.18(+0.13%) |
Jun 02, 2015 | 140.27 | 140.77 | 139.59 | 140.21 | 117,188 | -0.82(-0.58%) |
Jun 01, 2015 | 141.19 | 141.53 | 140.15 | 141.03 | 253,748 | +0.38(+0.27%) |
May 29, 2015 | 140.69 | 141.81 | 140.15 | 140.65 | 224,089 | -0.22(-0.16%) |
May 28, 2015 | 140.52 | 141.15 | 140.16 | 140.87 | 108,414 | +0.10(+0.07%) |
May 27, 2015 | 139.48 | 140.88 | 139.21 | 140.78 | 102,817 | +1.59(+1.14%) |
May 26, 2015 | 139.96 | 140.18 | 138.86 | 139.19 | 208,412 | -1.31(-0.93%) |
May 22, 2015 | 140.94 | 140.49 | 140.49 | 140.49 | 106,302 | -0.36(-0.26%) |
May 21, 2015 | 140.79 | 140.95 | 140.35 | 140.86 | 125,111 | +0.04(+0.03%) |
May 20, 2015 | 140.51 | 141.34 | 140.20 | 140.81 | 701,454 | +0.32(+0.23%) |
May 19, 2015 | 139.80 | 140.82 | 139.76 | 140.49 | 133,396 | +0.62(+0.44%) |
May 18, 2015 | 138.85 | 140.03 | 138.79 | 139.88 | 124,745 | +0.93(+0.67%) |
May 15, 2015 | 138.72 | 139.01 | 138.51 | 138.95 | 113,818 | +0.34(+0.24%) |
May 14, 2015 | 137.09 | 138.63 | 136.90 | 138.61 | 172,164 | +1.86(+1.36%) |
May 13, 2015 | 136.80 | 137.75 | 136.52 | 136.75 | 165,761 | -0.10(-0.07%) |
May 12, 2015 | 136.73 | 137.26 | 136.07 | 136.84 | 118,777 | -0.69(-0.50%) |
May 11, 2015 | 137.70 | 138.22 | 137.45 | 137.53 | 155,077 | +0.04(+0.03%) |
May 08, 2015 | 136.17 | 137.86 | 136.17 | 137.49 | 285,252 | +2.25(+1.67%) |
May 07, 2015 | 134.39 | 135.68 | 134.34 | 135.24 | 245,588 | +0.71(+0.53%) |
May 06, 2015 | 135.62 | 135.62 | 133.55 | 134.53 | 197,857 | -0.38(-0.28%) |
May 05, 2015 | 136.52 | 136.52 | 134.81 | 134.91 | 387,193 | -1.75(-1.28%) |
May 04, 2015 | 136.27 | 137.43 | 136.24 | 136.66 | 230,736 | +0.76(+0.56%) |
May 01, 2015 | 134.68 | 135.93 | 134.68 | 135.90 | 412,018 | +1.97(+1.47%) |
Apr 30, 2015 | 135.51 | 136.03 | 133.28 | 133.93 | 452,463 | -2.17(-1.60%) |
Apr 29, 2015 | 136.59 | 137.27 | 135.12 | 136.10 | 342,650 | -1.09(-0.79%) |
Apr 28, 2015 | 137.37 | 137.60 | 135.03 | 137.19 | 236,453 | +0.38(+0.28%) |
Apr 27, 2015 | 139.79 | 140.03 | 136.66 | 136.81 | 213,216 | -2.76(-1.98%) |
Apr 24, 2015 | 139.78 | 140.23 | 139.09 | 139.57 | 142,792 | -0.52(-0.37%) |
Apr 23, 2015 | 139.29 | 140.39 | 138.68 | 140.10 | 268,405 | +0.65(+0.47%) |
Apr 22, 2015 | 139.78 | 139.85 | 138.90 | 139.44 | 217,872 | +0.07(+0.05%) |
Apr 21, 2015 | 139.26 | 139.69 | 139.09 | 139.37 | 294,726 | +0.98(+0.71%) |
Apr 20, 2015 | 138.31 | 138.67 | 137.91 | 138.39 | 243,377 | +0.92(+0.67%) |
Apr 17, 2015 | 138.18 | 138.21 | 136.64 | 137.47 | 358,367 | -1.27(-0.92%) |
Apr 16, 2015 | 138.74 | 139.14 | 138.55 | 138.74 | 197,878 | -0.02(-0.01%) |
Apr 15, 2015 | 138.94 | 139.31 | 138.51 | 138.76 | 219,283 | +0.42(+0.31%) |
Apr 14, 2015 | 138.15 | 138.62 | 137.38 | 138.34 | 620,650 | +0.05(+0.04%) |
Apr 13, 2015 | 138.84 | 139.56 | 138.28 | 138.28 | 262,916 | -0.65(-0.46%) |
Apr 10, 2015 | 137.96 | 139.12 | 137.38 | 138.93 | 252,353 | +1.20(+0.87%) |
Apr 09, 2015 | 136.80 | 137.91 | 136.63 | 137.73 | 122,284 | +0.99(+0.72%) |
Apr 08, 2015 | 135.51 | 137.31 | 135.48 | 136.74 | 186,372 | +1.24(+0.91%) |
Apr 07, 2015 | 135.56 | 136.54 | 135.44 | 135.50 | 336,251 | +0.29(+0.22%) |
Apr 06, 2015 | 134.24 | 135.87 | 134.07 | 135.21 | 152,722 | +0.25(+0.18%) |
Apr 02, 2015 | 134.91 | 134.96 | 134.96 | 134.96 | 242,944 | +0.30(+0.22%) |