Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 157.06 | 157.06 | 152.79 | 152.91 | 3,675,039 | -2.52(-1.62%) |
Jun 29, 2015 | 154.93 | 157.09 | 154.24 | 155.44 | 3,104,582 | -3.20(-2.02%) |
Jun 26, 2015 | 159.81 | 161.11 | 155.66 | 158.63 | 11,675,086 | -1.61(-1.01%) |
Jun 25, 2015 | 156.85 | 160.84 | 155.71 | 160.25 | 6,545,711 | +3.79(+2.42%) |
Jun 24, 2015 | 155.33 | 156.81 | 154.84 | 156.46 | 3,763,118 | +0.94(+0.61%) |
Jun 23, 2015 | 154.08 | 155.60 | 152.60 | 155.51 | 6,971,648 | +2.03(+1.32%) |
Jun 22, 2015 | 157.16 | 157.63 | 153.16 | 153.48 | 9,523,087 | +6.93(+4.73%) |
Jun 19, 2015 | 147.37 | 148.38 | 146.38 | 146.55 | 1,949,490 | -1.09(-0.74%) |
Jun 18, 2015 | 146.96 | 148.32 | 146.32 | 147.64 | 2,092,555 | +0.95(+0.65%) |
Jun 17, 2015 | 145.61 | 147.96 | 144.89 | 146.69 | 3,567,530 | +1.35(+0.93%) |
Jun 16, 2015 | 146.80 | 148.29 | 142.38 | 145.34 | 7,096,790 | +0.51(+0.35%) |
Jun 15, 2015 | 128.47 | 154.80 | 127.91 | 144.83 | 15,042,661 | +15.22(+11.74%) |
Jun 12, 2015 | 131.03 | 131.39 | 129.44 | 129.61 | 1,158,754 | -1.78(-1.36%) |
Jun 11, 2015 | 132.23 | 132.77 | 131.22 | 131.39 | 1,506,996 | -0.60(-0.46%) |
Jun 10, 2015 | 131.03 | 132.46 | 130.27 | 132.00 | 1,115,973 | +1.26(+0.97%) |
Jun 09, 2015 | 130.97 | 131.64 | 129.89 | 130.73 | 1,159,151 | -0.25(-0.19%) |
Jun 08, 2015 | 131.66 | 132.84 | 130.94 | 130.99 | 1,300,193 | -0.69(-0.52%) |
Jun 05, 2015 | 130.20 | 131.99 | 129.48 | 131.68 | 1,847,647 | +1.71(+1.31%) |
Jun 04, 2015 | 131.85 | 132.03 | 129.31 | 129.97 | 2,211,022 | -2.32(-1.76%) |
Jun 03, 2015 | 133.65 | 133.84 | 131.34 | 132.29 | 2,595,959 | -1.28(-0.96%) |
Jun 02, 2015 | 134.98 | 135.12 | 132.74 | 133.57 | 3,411,092 | -2.22(-1.63%) |
Jun 01, 2015 | 132.97 | 137.15 | 132.62 | 135.79 | 4,866,760 | +2.86(+2.15%) |
May 29, 2015 | 127.99 | 137.18 | 127.10 | 132.93 | 6,709,808 | +4.68(+3.65%) |
May 28, 2015 | 127.37 | 128.41 | 127.02 | 128.25 | 1,159,859 | +0.88(+0.69%) |
May 27, 2015 | 127.10 | 128.02 | 126.64 | 127.37 | 1,190,027 | +0.97(+0.77%) |
May 26, 2015 | 128.24 | 128.26 | 126.20 | 126.40 | 1,436,087 | -1.84(-1.44%) |
May 22, 2015 | 125.49 | 128.24 | 128.24 | 128.24 | 3,374,967 | +2.75(+2.19%) |
May 21, 2015 | 125.78 | 126.07 | 125.09 | 125.49 | 1,200,732 | -0.67(-0.53%) |
May 20, 2015 | 126.25 | 126.54 | 125.64 | 126.16 | 960,077 | -0.11(-0.09%) |
May 19, 2015 | 126.59 | 127.17 | 126.59 | 126.28 | 1,497,579 | +0.48(+0.38%) |
May 18, 2015 | 124.47 | 126.16 | 124.39 | 125.80 | 1,170,412 | +1.14(+0.92%) |
May 15, 2015 | 124.37 | 124.93 | 123.89 | 124.65 | 1,337,856 | +0.20(+0.16%) |
May 14, 2015 | 125.05 | 125.61 | 124.06 | 124.46 | 1,547,144 | +0.15(+0.12%) |
May 13, 2015 | 125.03 | 125.87 | 123.94 | 124.31 | 2,670,785 | -0.16(-0.13%) |
May 12, 2015 | 120.65 | 125.30 | 120.52 | 124.47 | 4,462,730 | +3.36(+2.77%) |
May 11, 2015 | 121.35 | 122.41 | 120.74 | 121.11 | 1,326,463 | -0.18(-0.15%) |
May 08, 2015 | 120.18 | 121.75 | 120.11 | 121.28 | 1,413,217 | +1.89(+1.58%) |
May 07, 2015 | 118.41 | 120.07 | 118.21 | 119.40 | 1,478,603 | +1.13(+0.96%) |
May 06, 2015 | 119.16 | 119.41 | 117.41 | 118.26 | 1,467,093 | +0.04(+0.03%) |
May 05, 2015 | 119.03 | 119.53 | 117.94 | 118.23 | 1,546,469 | -1.40(-1.17%) |
May 04, 2015 | 119.00 | 120.61 | 118.73 | 119.62 | 2,286,220 | +1.17(+0.99%) |
May 01, 2015 | 118.59 | 119.46 | 117.52 | 118.45 | 2,839,766 | +0.80(+0.68%) |
Apr 30, 2015 | 119.27 | 120.96 | 117.31 | 117.65 | 2,506,766 | -1.93(-1.61%) |
Apr 29, 2015 | 123.43 | 124.15 | 117.82 | 119.58 | 3,629,583 | -4.75(-3.82%) |
Apr 28, 2015 | 123.28 | 124.63 | 121.24 | 124.32 | 2,290,367 | +1.38(+1.12%) |
Apr 27, 2015 | 123.81 | 124.30 | 122.36 | 122.95 | 2,985,733 | -0.39(-0.31%) |
Apr 24, 2015 | 123.21 | 123.53 | 122.94 | 123.33 | 1,078,088 | +0.08(+0.07%) |
Apr 23, 2015 | 122.85 | 123.68 | 122.61 | 123.25 | 1,433,527 | +0.30(+0.25%) |
Apr 22, 2015 | 123.67 | 123.95 | 122.23 | 122.95 | 1,316,353 | -0.42(-0.34%) |
Apr 21, 2015 | 123.49 | 124.07 | 122.90 | 123.37 | 1,959,312 | +0.41(+0.33%) |
Apr 20, 2015 | 124.86 | 124.99 | 122.78 | 122.97 | 1,470,702 | -0.81(-0.66%) |
Apr 17, 2015 | 124.60 | 125.14 | 122.81 | 123.78 | 1,202,175 | -1.58(-1.26%) |
Apr 16, 2015 | 126.95 | 127.43 | 125.01 | 125.35 | 2,051,704 | +2.44(+1.98%) |
Apr 15, 2015 | 125.67 | 126.10 | 122.51 | 122.92 | 3,288,062 | -2.53(-2.02%) |
Apr 14, 2015 | 125.47 | 125.78 | 124.05 | 125.45 | 1,681,563 | +0.09(+0.07%) |
Apr 13, 2015 | 126.02 | 127.39 | 125.28 | 125.35 | 1,431,537 | -0.48(-0.38%) |
Apr 10, 2015 | 125.02 | 125.84 | 124.08 | 125.83 | 1,766,386 | +1.07(+0.86%) |
Apr 09, 2015 | 124.04 | 125.13 | 123.83 | 124.77 | 1,463,451 | +0.65(+0.52%) |
Apr 08, 2015 | 122.98 | 124.17 | 122.73 | 124.12 | 1,476,779 | +1.52(+1.24%) |
Apr 07, 2015 | 125.40 | 125.98 | 122.60 | 122.60 | 1,689,860 | -1.82(-1.46%) |
Apr 06, 2015 | 122.53 | 124.95 | 122.35 | 124.42 | 1,578,389 | +1.27(+1.03%) |
Apr 02, 2015 | 123.17 | 123.15 | 123.15 | 123.15 | 1,555,533 | +0.09(+0.08%) |