Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 182.20 | 185.60 | 175.70 | 177.40 | 1,781 | -3.80(-2.10%) |
Jun 29, 2015 | 184.00 | 188.20 | 179.00 | 181.20 | 4,616 | -1.20(-0.66%) |
Jun 26, 2015 | 176.00 | 184.20 | 174.00 | 182.40 | 26,246 | +7.60(+4.35%) |
Jun 25, 2015 | 172.80 | 176.80 | 170.00 | 174.80 | 5,134 | +2.00(+1.16%) |
Jun 24, 2015 | 174.80 | 176.60 | 170.00 | 172.80 | 5,946 | -1.60(-0.92%) |
Jun 23, 2015 | 169.80 | 178.20 | 167.60 | 174.40 | 4,878 | +5.60(+3.32%) |
Jun 22, 2015 | 161.40 | 174.88 | 157.72 | 168.80 | 4,179 | +8.00(+4.98%) |
Jun 19, 2015 | 164.00 | 164.80 | 159.00 | 160.80 | 3,621 | -0.80(-0.50%) |
Jun 18, 2015 | 167.40 | 168.40 | 158.80 | 161.60 | 5,592 | -3.60(-2.18%) |
Jun 17, 2015 | 153.40 | 167.63 | 151.40 | 165.20 | 10,030 | +12.60(+8.26%) |
Jun 16, 2015 | 154.00 | 158.40 | 150.40 | 152.60 | 5,409 | -2.60(-1.68%) |
Jun 15, 2015 | 155.20 | 158.50 | 150.20 | 155.20 | 7,930 | -1.20(-0.77%) |
Jun 12, 2015 | 156.00 | 158.40 | 152.00 | 156.40 | 3,158 | +0.00(+0.00%) |
Jun 11, 2015 | 154.80 | 159.00 | 153.80 | 156.40 | 3,643 | +0.80(+0.51%) |
Jun 10, 2015 | 157.60 | 159.80 | 152.60 | 155.60 | 9,978 | +0.20(+0.13%) |
Jun 09, 2015 | 158.60 | 160.00 | 155.40 | 155.40 | 932 | -1.40(-0.89%) |
Jun 08, 2015 | 158.20 | 159.80 | 154.60 | 156.80 | 7,235 | +0.00(+0.00%) |
Jun 05, 2015 | 152.20 | 159.00 | 151.20 | 156.80 | 10,488 | +5.40(+3.57%) |
Jun 04, 2015 | 152.40 | 153.80 | 149.00 | 151.40 | 1,260 | -2.20(-1.43%) |
Jun 03, 2015 | 146.20 | 155.00 | 146.20 | 153.60 | 5,014 | +5.60(+3.78%) |
Jun 02, 2015 | 145.00 | 151.40 | 145.00 | 148.00 | 18,215 | +3.20(+2.21%) |
Jun 01, 2015 | 148.60 | 149.20 | 144.10 | 144.80 | 1,634 | -2.00(-1.36%) |
May 29, 2015 | 146.20 | 152.60 | 146.20 | 146.80 | 1,827 | -0.80(-0.54%) |
May 28, 2015 | 146.20 | 151.00 | 144.20 | 147.60 | 1,358 | +1.20(+0.82%) |
May 27, 2015 | 145.20 | 147.80 | 143.20 | 146.40 | 3,291 | +1.00(+0.69%) |
May 26, 2015 | 149.20 | 149.20 | 145.00 | 145.40 | 930 | -5.40(-3.58%) |
May 22, 2015 | 155.80 | 150.80 | 150.80 | 150.80 | 1,065 | -5.80(-3.70%) |
May 21, 2015 | 155.40 | 158.60 | 151.60 | 156.60 | 1,604 | +2.00(+1.29%) |
May 20, 2015 | 156.00 | 158.20 | 151.65 | 154.60 | 1,337 | -1.80(-1.15%) |
May 19, 2015 | 156.40 | 157.00 | 152.00 | 156.40 | 875 | -2.20(-1.39%) |
May 18, 2015 | 156.80 | 159.60 | 149.20 | 158.60 | 2,535 | +0.60(+0.38%) |
May 15, 2015 | 159.80 | 162.40 | 145.00 | 158.00 | 3,446 | -2.00(-1.25%) |
May 14, 2015 | 164.20 | 167.80 | 158.60 | 160.00 | 1,606 | -2.40(-1.48%) |
May 13, 2015 | 159.80 | 163.80 | 157.40 | 162.40 | 2,396 | +4.00(+2.53%) |
May 12, 2015 | 157.00 | 160.40 | 155.80 | 158.40 | 2,202 | +1.60(+1.02%) |
May 11, 2015 | 157.40 | 161.40 | 156.17 | 156.80 | 1,366 | -0.40(-0.25%) |
May 08, 2015 | 159.80 | 163.20 | 153.00 | 157.20 | 3,246 | -0.80(-0.51%) |
May 07, 2015 | 164.00 | 164.00 | 153.44 | 158.00 | 2,332 | +4.40(+2.86%) |
May 06, 2015 | 154.80 | 159.80 | 149.40 | 153.60 | 3,903 | -2.40(-1.54%) |
May 05, 2015 | 156.20 | 159.60 | 152.20 | 156.00 | 1,919 | -0.80(-0.51%) |
May 04, 2015 | 157.00 | 159.40 | 155.20 | 156.80 | 2,037 | -1.60(-1.01%) |
May 01, 2015 | 154.00 | 159.80 | 151.40 | 158.40 | 1,333 | +5.20(+3.39%) |
Apr 30, 2015 | 158.20 | 160.40 | 152.00 | 153.20 | 1,352 | -5.20(-3.28%) |
Apr 29, 2015 | 155.80 | 162.60 | 153.00 | 158.40 | 1,260 | +0.60(+0.38%) |
Apr 28, 2015 | 158.00 | 162.10 | 153.60 | 157.80 | 623 | -0.40(-0.25%) |
Apr 27, 2015 | 160.20 | 162.10 | 155.20 | 158.20 | 1,954 | -2.60(-1.62%) |
Apr 24, 2015 | 156.20 | 163.80 | 154.60 | 160.80 | 2,602 | +4.00(+2.55%) |
Apr 23, 2015 | 166.00 | 166.00 | 152.20 | 156.80 | 2,470 | -4.60(-2.85%) |
Apr 22, 2015 | 163.80 | 168.00 | 158.20 | 161.40 | 2,278 | -2.60(-1.59%) |
Apr 21, 2015 | 166.00 | 168.80 | 162.40 | 164.00 | 2,157 | -2.00(-1.20%) |
Apr 20, 2015 | 158.40 | 174.60 | 155.20 | 166.00 | 5,627 | +7.60(+4.80%) |
Apr 17, 2015 | 150.60 | 159.20 | 148.83 | 158.40 | 4,364 | +5.60(+3.66%) |
Apr 16, 2015 | 148.40 | 154.20 | 146.80 | 152.80 | 1,657 | +3.00(+2.00%) |
Apr 15, 2015 | 156.00 | 156.20 | 148.20 | 149.80 | 3,439 | -2.40(-1.58%) |
Apr 14, 2015 | 143.80 | 159.80 | 143.80 | 152.20 | 3,815 | +9.40(+6.58%) |
Apr 13, 2015 | 141.00 | 143.60 | 140.00 | 142.80 | 1,214 | +2.40(+1.71%) |
Apr 10, 2015 | 142.00 | 142.00 | 136.60 | 140.40 | 1,319 | +0.20(+0.14%) |
Apr 09, 2015 | 142.20 | 146.00 | 136.00 | 140.20 | 3,229 | -2.60(-1.82%) |
Apr 08, 2015 | 147.00 | 148.40 | 135.80 | 142.80 | 3,953 | -4.20(-2.86%) |
Apr 07, 2015 | 147.40 | 148.60 | 144.60 | 147.00 | 5,587 | -1.20(-0.81%) |
Apr 06, 2015 | 146.00 | 151.60 | 145.40 | 148.20 | 4,549 | +2.60(+1.79%) |
Apr 02, 2015 | 138.40 | 145.60 | 145.60 | 145.60 | 3,345 | +5.20(+3.70%) |