Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 155.00 | 156.88 | 155.00 | 156.06 | 557,057 | +0.72(+0.46%) |
Jun 29, 2015 | 157.28 | 158.31 | 155.09 | 155.34 | 448,889 | -3.96(-2.49%) |
Jun 26, 2015 | 160.59 | 161.09 | 158.67 | 159.30 | 764,827 | -0.81(-0.51%) |
Jun 25, 2015 | 159.76 | 161.20 | 159.26 | 160.11 | 407,723 | +0.13(+0.08%) |
Jun 24, 2015 | 161.90 | 162.21 | 159.32 | 159.98 | 420,389 | -2.01(-1.24%) |
Jun 23, 2015 | 162.36 | 162.93 | 162.36 | 161.99 | 297,159 | +0.06(+0.04%) |
Jun 22, 2015 | 162.86 | 163.07 | 161.20 | 161.93 | 383,199 | +0.54(+0.33%) |
Jun 19, 2015 | 162.39 | 162.57 | 160.70 | 161.39 | 378,612 | -0.71(-0.44%) |
Jun 18, 2015 | 160.81 | 162.81 | 160.46 | 162.10 | 476,855 | +1.35(+0.84%) |
Jun 17, 2015 | 163.25 | 163.25 | 160.13 | 160.75 | 399,054 | -2.32(-1.42%) |
Jun 16, 2015 | 160.72 | 163.19 | 159.94 | 163.07 | 624,227 | +1.71(+1.06%) |
Jun 15, 2015 | 159.90 | 161.52 | 159.68 | 161.36 | 493,355 | -0.18(-0.11%) |
Jun 12, 2015 | 160.59 | 161.64 | 160.45 | 161.54 | 485,836 | +0.17(+0.11%) |
Jun 11, 2015 | 159.61 | 161.72 | 158.81 | 161.37 | 708,597 | +1.86(+1.17%) |
Jun 10, 2015 | 157.02 | 160.00 | 155.01 | 159.51 | 1,134,403 | +8.23(+5.44%) |
Jun 09, 2015 | 152.81 | 152.96 | 149.75 | 151.28 | 384,238 | -1.44(-0.94%) |
Jun 08, 2015 | 154.75 | 154.78 | 151.35 | 152.72 | 554,419 | -2.03(-1.31%) |
Jun 05, 2015 | 151.80 | 156.40 | 150.54 | 154.75 | 1,031,790 | +3.45(+2.28%) |
Jun 04, 2015 | 153.23 | 154.00 | 150.39 | 151.30 | 522,640 | -3.06(-1.98%) |
Jun 03, 2015 | 153.99 | 155.69 | 153.69 | 154.36 | 379,736 | +0.19(+0.12%) |
Jun 02, 2015 | 152.90 | 154.35 | 152.05 | 154.17 | 592,876 | +0.47(+0.31%) |
Jun 01, 2015 | 152.58 | 154.85 | 152.08 | 153.70 | 598,715 | +1.56(+1.03%) |
May 29, 2015 | 152.74 | 153.67 | 151.06 | 152.14 | 650,433 | -0.78(-0.51%) |
May 28, 2015 | 153.75 | 154.75 | 152.34 | 152.92 | 433,026 | -0.71(-0.46%) |
May 27, 2015 | 152.86 | 154.41 | 152.79 | 153.63 | 476,172 | +0.77(+0.50%) |
May 26, 2015 | 153.49 | 154.46 | 151.75 | 152.86 | 711,121 | -1.39(-0.90%) |
May 22, 2015 | 152.74 | 154.25 | 154.25 | 154.25 | 918,400 | -0.56(-0.36%) |
May 21, 2015 | 151.81 | 155.24 | 150.94 | 154.81 | 583,962 | +2.79(+1.84%) |
May 20, 2015 | 153.15 | 153.73 | 150.60 | 152.02 | 471,751 | -1.44(-0.94%) |
May 19, 2015 | 154.55 | 155.56 | 153.09 | 153.46 | 410,975 | -0.91(-0.59%) |
May 18, 2015 | 154.30 | 154.66 | 151.80 | 154.37 | 416,978 | +0.03(+0.02%) |
May 15, 2015 | 155.08 | 155.65 | 153.36 | 154.34 | 305,842 | -0.54(-0.35%) |
May 14, 2015 | 153.92 | 155.95 | 153.47 | 154.88 | 455,060 | +1.56(+1.02%) |
May 13, 2015 | 153.83 | 155.21 | 151.82 | 153.32 | 371,490 | +0.28(+0.18%) |
May 12, 2015 | 152.75 | 154.10 | 151.71 | 153.04 | 329,756 | -0.60(-0.39%) |
May 11, 2015 | 154.87 | 155.96 | 153.53 | 153.64 | 632,523 | -1.18(-0.76%) |
May 08, 2015 | 154.76 | 155.90 | 154.04 | 154.82 | 389,870 | +1.46(+0.95%) |
May 07, 2015 | 153.47 | 154.51 | 152.39 | 153.36 | 425,452 | +0.15(+0.10%) |
May 06, 2015 | 155.36 | 155.36 | 151.71 | 153.21 | 468,278 | -1.43(-0.92%) |
May 05, 2015 | 156.74 | 157.18 | 152.73 | 154.64 | 754,248 | -1.82(-1.16%) |
May 04, 2015 | 159.41 | 159.95 | 155.75 | 156.46 | 650,131 | -2.67(-1.68%) |
May 01, 2015 | 161.75 | 164.62 | 153.65 | 159.13 | 1,384,103 | -1.76(-1.09%) |
Apr 30, 2015 | 163.15 | 163.50 | 160.38 | 160.89 | 761,145 | -2.33(-1.43%) |
Apr 29, 2015 | 161.15 | 163.81 | 160.32 | 163.22 | 544,568 | +1.77(+1.10%) |
Apr 28, 2015 | 163.47 | 163.79 | 160.17 | 161.45 | 472,731 | -2.01(-1.23%) |
Apr 27, 2015 | 163.32 | 165.67 | 162.12 | 163.46 | 649,091 | +1.22(+0.75%) |
Apr 24, 2015 | 163.17 | 163.61 | 161.75 | 162.24 | 434,431 | -0.42(-0.26%) |
Apr 23, 2015 | 158.02 | 163.00 | 157.95 | 162.66 | 792,844 | +4.41(+2.79%) |
Apr 22, 2015 | 158.19 | 158.63 | 156.86 | 158.25 | 769,737 | +0.01(+0.01%) |
Apr 21, 2015 | 158.73 | 159.60 | 157.66 | 158.24 | 499,914 | -0.13(-0.08%) |
Apr 20, 2015 | 156.62 | 158.39 | 156.25 | 158.37 | 277,815 | +2.15(+1.38%) |
Apr 17, 2015 | 156.73 | 156.73 | 154.65 | 156.22 | 475,986 | -1.81(-1.15%) |
Apr 16, 2015 | 158.72 | 159.12 | 157.62 | 158.03 | 203,172 | -0.58(-0.37%) |
Apr 15, 2015 | 157.44 | 159.46 | 157.09 | 158.61 | 303,646 | +1.18(+0.75%) |
Apr 14, 2015 | 157.05 | 157.81 | 155.63 | 157.43 | 365,338 | +0.04(+0.03%) |
Apr 13, 2015 | 157.97 | 159.87 | 157.27 | 157.39 | 454,121 | -0.46(-0.29%) |
Apr 10, 2015 | 157.16 | 157.93 | 155.88 | 157.85 | 505,570 | +1.32(+0.84%) |
Apr 09, 2015 | 155.86 | 157.00 | 154.45 | 156.53 | 337,830 | +0.26(+0.17%) |
Apr 08, 2015 | 154.99 | 156.53 | 154.10 | 156.27 | 629,631 | +1.56(+1.01%) |
Apr 07, 2015 | 153.04 | 154.88 | 152.91 | 154.71 | 459,296 | +2.06(+1.35%) |
Apr 06, 2015 | 151.57 | 153.48 | 151.35 | 152.65 | 1,084,245 | -0.36(-0.24%) |
Apr 02, 2015 | 152.10 | 153.01 | 153.01 | 153.01 | 355,100 | +0.50(+0.33%) |