Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 141.48 | 142.22 | 139.95 | 140.16 | 6,740,591 | -0.37(-0.26%) |
Jun 29, 2015 | 141.90 | 142.27 | 139.95 | 140.53 | 6,326,162 | -2.37(-1.66%) |
Jun 26, 2015 | 142.64 | 143.12 | 142.01 | 142.90 | 4,886,558 | +0.26(+0.18%) |
Jun 25, 2015 | 143.91 | 144.28 | 142.53 | 142.64 | 4,412,151 | -1.16(-0.81%) |
Jun 24, 2015 | 145.33 | 145.54 | 143.75 | 143.80 | 6,152,705 | -1.53(-1.05%) |
Jun 23, 2015 | 144.65 | 145.57 | 144.49 | 145.33 | 6,162,987 | +0.69(+0.47%) |
Jun 22, 2015 | 144.01 | 145.07 | 143.96 | 144.65 | 5,213,933 | +0.95(+0.66%) |
Jun 19, 2015 | 143.85 | 144.43 | 143.38 | 143.70 | 11,424,769 | -0.69(-0.48%) |
Jun 18, 2015 | 142.82 | 144.59 | 142.59 | 144.38 | 7,143,008 | +1.74(+1.22%) |
Jun 17, 2015 | 142.22 | 143.32 | 141.80 | 142.64 | 6,985,004 | +0.26(+0.18%) |
Jun 16, 2015 | 142.12 | 142.48 | 141.23 | 142.38 | 5,270,387 | +0.05(+0.04%) |
Jun 15, 2015 | 143.27 | 142.56 | 141.80 | 142.33 | 5,448,345 | -0.94(-0.66%) |
Jun 12, 2015 | 143.53 | 143.74 | 142.69 | 143.27 | 4,238,558 | -0.63(-0.44%) |
Jun 11, 2015 | 144.21 | 144.58 | 143.11 | 143.90 | 6,000,822 | -0.63(-0.43%) |
Jun 10, 2015 | 143.11 | 144.78 | 142.90 | 144.52 | 6,342,340 | +1.57(+1.10%) |
Jun 09, 2015 | 142.69 | 143.69 | 142.12 | 142.96 | 5,948,349 | +0.47(+0.33%) |
Jun 08, 2015 | 142.90 | 143.11 | 142.33 | 142.48 | 5,698,975 | -0.26(-0.18%) |
Jun 05, 2015 | 142.59 | 143.22 | 142.06 | 142.75 | 5,859,221 | +0.16(+0.11%) |
Jun 04, 2015 | 143.43 | 144.47 | 142.33 | 142.59 | 6,377,842 | -1.41(-0.98%) |
Jun 03, 2015 | 143.48 | 144.16 | 142.96 | 144.00 | 5,029,108 | +1.05(+0.73%) |
Jun 02, 2015 | 142.38 | 143.43 | 142.01 | 142.96 | 5,032,678 | +0.26(+0.18%) |
Jun 01, 2015 | 142.59 | 143.01 | 141.59 | 142.69 | 6,370,559 | +0.05(+0.04%) |
May 29, 2015 | 143.84 | 143.84 | 142.64 | 142.64 | 7,964,737 | -1.88(-1.30%) |
May 28, 2015 | 143.84 | 144.52 | 142.80 | 144.52 | 5,050,584 | +0.58(+0.40%) |
May 27, 2015 | 144.21 | 144.47 | 143.63 | 143.95 | 4,841,657 | +0.00(+0.00%) |
May 26, 2015 | 143.95 | 144.26 | 143.22 | 143.95 | 9,074,170 | -0.84(-0.58%) |
May 22, 2015 | 144.84 | 144.78 | 144.78 | 144.78 | 4,452,439 | -0.21(-0.14%) |
May 21, 2015 | 144.78 | 145.36 | 144.10 | 145.00 | 7,706,030 | +0.42(+0.29%) |
May 20, 2015 | 143.01 | 144.89 | 142.28 | 144.58 | 7,680,254 | +1.52(+1.06%) |
May 19, 2015 | 142.64 | 143.27 | 142.33 | 143.06 | 5,573,030 | +0.21(+0.15%) |
May 18, 2015 | 142.33 | 143.27 | 142.33 | 142.85 | 4,299,408 | +0.21(+0.15%) |
May 15, 2015 | 143.22 | 143.53 | 142.54 | 142.64 | 6,838,244 | -0.73(-0.51%) |
May 14, 2015 | 142.90 | 143.48 | 142.01 | 143.37 | 5,154,940 | +1.05(+0.73%) |
May 13, 2015 | 141.33 | 142.48 | 140.81 | 142.33 | 7,104,762 | +0.94(+0.67%) |
May 12, 2015 | 140.29 | 141.70 | 139.97 | 141.38 | 5,695,200 | +0.57(+0.41%) |
May 11, 2015 | 142.54 | 142.80 | 140.50 | 140.81 | 6,203,884 | -2.30(-1.61%) |
May 08, 2015 | 142.54 | 143.79 | 142.38 | 143.11 | 7,115,998 | +1.67(+1.18%) |
May 07, 2015 | 140.08 | 141.86 | 139.45 | 141.44 | 5,933,876 | +1.20(+0.86%) |
May 06, 2015 | 141.23 | 142.17 | 139.19 | 140.24 | 5,307,339 | -0.57(-0.41%) |
May 05, 2015 | 142.54 | 143.11 | 140.44 | 140.81 | 5,801,637 | -1.83(-1.28%) |
May 04, 2015 | 143.11 | 144.42 | 142.54 | 142.64 | 5,007,638 | -0.21(-0.15%) |
May 01, 2015 | 141.70 | 142.90 | 141.18 | 142.85 | 5,411,017 | +1.20(+0.85%) |
Apr 30, 2015 | 141.54 | 143.06 | 141.07 | 141.65 | 8,216,322 | -0.05(-0.04%) |
Apr 29, 2015 | 140.97 | 142.54 | 140.71 | 141.70 | 7,102,701 | -0.16(-0.11%) |
Apr 28, 2015 | 140.97 | 142.06 | 139.34 | 141.86 | 7,346,026 | +1.25(+0.89%) |
Apr 27, 2015 | 141.02 | 141.23 | 140.24 | 140.60 | 6,924,063 | +0.42(+0.30%) |
Apr 24, 2015 | 140.60 | 140.91 | 139.66 | 140.18 | 5,298,344 | -0.26(-0.19%) |
Apr 23, 2015 | 140.08 | 141.59 | 139.71 | 140.44 | 7,296,022 | -0.31(-0.22%) |
Apr 22, 2015 | 139.66 | 141.33 | 139.14 | 140.76 | 8,995,980 | +1.52(+1.09%) |
Apr 21, 2015 | 141.38 | 141.54 | 138.88 | 139.24 | 14,695,453 | -2.09(-1.48%) |
Apr 20, 2015 | 142.90 | 143.50 | 141.28 | 141.33 | 11,792,574 | -1.20(-0.84%) |
Apr 17, 2015 | 143.32 | 144.89 | 140.81 | 142.54 | 16,784,526 | -0.16(-0.11%) |
Apr 16, 2015 | 142.85 | 143.84 | 142.17 | 142.69 | 11,917,446 | -0.94(-0.66%) |
Apr 15, 2015 | 144.84 | 145.68 | 143.48 | 143.63 | 10,785,368 | -1.41(-0.97%) |
Apr 14, 2015 | 143.74 | 145.62 | 143.27 | 145.05 | 10,661,523 | +0.52(+0.36%) |
Apr 13, 2015 | 146.77 | 147.45 | 143.84 | 144.52 | 29,434,802 | -4.60(-3.09%) |
Apr 10, 2015 | 141.91 | 150.02 | 141.23 | 149.13 | 67,429,424 | +14.54(+10.81%) |
Apr 09, 2015 | 131.24 | 135.11 | 130.32 | 134.59 | 11,498,202 | +3.77(+2.88%) |
Apr 08, 2015 | 131.03 | 131.40 | 130.09 | 130.82 | 4,289,487 | -0.05(-0.04%) |
Apr 07, 2015 | 131.66 | 132.23 | 130.77 | 130.87 | 4,064,417 | -0.84(-0.64%) |
Apr 06, 2015 | 130.24 | 132.91 | 129.69 | 131.71 | 6,393,354 | +1.26(+0.96%) |
Apr 02, 2015 | 129.77 | 130.45 | 130.45 | 130.45 | 5,584,949 | +0.52(+0.40%) |