Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 144.33 | 147.05 | 142.65 | 143.98 | 339,518 | +0.75(+0.52%) |
Jun 29, 2015 | 146.69 | 147.56 | 143.12 | 143.23 | 323,396 | -4.64(-3.14%) |
Jun 26, 2015 | 147.61 | 149.10 | 146.66 | 147.87 | 859,614 | +1.07(+0.73%) |
Jun 25, 2015 | 147.69 | 148.70 | 146.21 | 146.80 | 222,193 | -0.27(-0.18%) |
Jun 24, 2015 | 148.41 | 149.62 | 147.04 | 147.07 | 247,316 | -1.62(-1.09%) |
Jun 23, 2015 | 147.52 | 149.27 | 147.03 | 148.69 | 300,333 | +1.72(+1.17%) |
Jun 22, 2015 | 144.74 | 147.30 | 144.34 | 146.97 | 351,939 | +4.53(+3.18%) |
Jun 19, 2015 | 141.91 | 142.66 | 141.16 | 142.44 | 538,606 | +0.83(+0.59%) |
Jun 18, 2015 | 142.78 | 143.75 | 141.18 | 141.61 | 594,190 | -0.46(-0.32%) |
Jun 17, 2015 | 145.52 | 146.41 | 142.01 | 142.07 | 369,188 | -3.48(-2.39%) |
Jun 16, 2015 | 144.20 | 145.71 | 143.10 | 145.55 | 330,344 | +2.09(+1.46%) |
Jun 15, 2015 | 144.00 | 144.95 | 142.42 | 143.46 | 292,411 | -1.59(-1.10%) |
Jun 12, 2015 | 145.49 | 145.49 | 144.11 | 145.05 | 206,685 | -0.05(-0.04%) |
Jun 11, 2015 | 146.47 | 147.06 | 144.52 | 145.10 | 306,206 | -1.45(-0.99%) |
Jun 10, 2015 | 145.00 | 146.99 | 144.02 | 146.55 | 397,643 | +2.02(+1.40%) |
Jun 09, 2015 | 142.51 | 144.60 | 141.74 | 144.53 | 332,799 | +2.02(+1.42%) |
Jun 08, 2015 | 141.98 | 143.28 | 141.32 | 142.51 | 294,165 | +0.55(+0.39%) |
Jun 05, 2015 | 139.66 | 142.01 | 138.91 | 141.96 | 247,281 | +3.36(+2.42%) |
Jun 04, 2015 | 138.52 | 139.22 | 137.49 | 138.60 | 282,817 | -0.89(-0.64%) |
Jun 03, 2015 | 136.33 | 140.22 | 136.33 | 139.49 | 321,359 | +3.15(+2.31%) |
Jun 02, 2015 | 132.69 | 136.38 | 132.69 | 136.34 | 371,569 | +3.04(+2.28%) |
Jun 01, 2015 | 135.22 | 135.56 | 132.95 | 133.30 | 348,630 | -1.61(-1.19%) |
May 29, 2015 | 134.71 | 135.56 | 133.19 | 134.91 | 270,651 | +0.01(+0.01%) |
May 28, 2015 | 134.67 | 134.96 | 133.78 | 134.90 | 155,062 | -0.30(-0.22%) |
May 27, 2015 | 133.58 | 135.52 | 133.17 | 135.20 | 190,694 | +2.03(+1.52%) |
May 26, 2015 | 134.26 | 134.54 | 131.90 | 133.17 | 203,561 | -1.39(-1.03%) |
May 22, 2015 | 134.80 | 134.56 | 134.56 | 134.56 | 126,000 | -0.36(-0.27%) |
May 21, 2015 | 135.65 | 137.00 | 134.09 | 134.92 | 214,277 | -0.77(-0.57%) |
May 20, 2015 | 136.21 | 136.32 | 134.66 | 135.69 | 267,266 | -0.57(-0.42%) |
May 19, 2015 | 135.90 | 136.91 | 135.31 | 136.26 | 247,528 | +1.02(+0.75%) |
May 18, 2015 | 133.07 | 135.70 | 133.00 | 135.24 | 245,439 | +2.49(+1.88%) |
May 15, 2015 | 136.62 | 136.62 | 132.27 | 132.75 | 397,088 | -4.24(-3.10%) |
May 14, 2015 | 136.63 | 137.09 | 135.60 | 136.99 | 403,740 | +0.88(+0.65%) |
May 13, 2015 | 134.01 | 136.64 | 132.71 | 136.11 | 425,471 | +2.04(+1.52%) |
May 12, 2015 | 133.52 | 135.60 | 132.45 | 134.07 | 371,707 | +0.35(+0.27%) |
May 11, 2015 | 130.96 | 133.97 | 130.42 | 133.72 | 376,521 | +2.25(+1.72%) |
May 08, 2015 | 129.81 | 131.76 | 128.41 | 131.46 | 269,085 | +2.29(+1.77%) |
May 07, 2015 | 130.53 | 130.60 | 128.56 | 129.17 | 291,182 | -1.59(-1.22%) |
May 06, 2015 | 130.74 | 130.97 | 129.02 | 130.76 | 197,221 | +0.74(+0.57%) |
May 05, 2015 | 130.63 | 132.15 | 129.47 | 130.02 | 367,972 | -1.57(-1.19%) |
May 04, 2015 | 130.39 | 132.10 | 129.57 | 131.59 | 386,947 | +1.78(+1.37%) |
May 01, 2015 | 133.28 | 134.44 | 129.77 | 129.81 | 450,654 | -2.95(-2.22%) |
Apr 30, 2015 | 133.74 | 134.81 | 132.19 | 132.76 | 658,124 | -0.36(-0.27%) |
Apr 29, 2015 | 129.82 | 134.28 | 129.82 | 133.12 | 644,902 | +2.33(+1.78%) |
Apr 28, 2015 | 127.32 | 131.35 | 127.23 | 130.79 | 373,206 | +2.95(+2.31%) |
Apr 27, 2015 | 128.85 | 130.66 | 126.37 | 127.84 | 339,665 | -0.92(-0.71%) |
Apr 24, 2015 | 135.00 | 135.00 | 127.11 | 128.76 | 501,086 | -1.97(-1.51%) |
Apr 23, 2015 | 129.50 | 130.98 | 128.81 | 130.73 | 413,254 | +0.83(+0.64%) |
Apr 22, 2015 | 129.28 | 130.79 | 127.58 | 129.90 | 271,463 | +0.64(+0.50%) |
Apr 21, 2015 | 128.83 | 129.98 | 128.35 | 129.26 | 202,982 | +0.94(+0.73%) |
Apr 20, 2015 | 128.15 | 129.21 | 127.18 | 128.32 | 193,261 | +1.32(+1.04%) |
Apr 17, 2015 | 128.82 | 129.02 | 126.99 | 127.00 | 259,805 | -2.87(-2.21%) |
Apr 16, 2015 | 129.36 | 130.95 | 127.14 | 129.87 | 236,273 | +0.31(+0.24%) |
Apr 15, 2015 | 127.80 | 130.42 | 126.99 | 129.56 | 332,239 | +1.43(+1.12%) |
Apr 14, 2015 | 128.41 | 129.19 | 126.50 | 128.13 | 312,062 | -0.81(-0.63%) |
Apr 13, 2015 | 125.97 | 129.30 | 125.82 | 128.94 | 416,077 | +2.61(+2.07%) |
Apr 10, 2015 | 125.38 | 126.42 | 124.24 | 126.33 | 205,214 | +1.25(+1.00%) |
Apr 09, 2015 | 124.53 | 125.76 | 124.03 | 125.08 | 334,375 | +0.37(+0.30%) |
Apr 08, 2015 | 124.96 | 125.88 | 123.62 | 124.71 | 232,485 | -0.16(-0.13%) |
Apr 07, 2015 | 125.25 | 126.31 | 124.33 | 124.87 | 210,176 | -0.11(-0.09%) |
Apr 06, 2015 | 124.41 | 125.74 | 122.63 | 124.98 | 301,634 | -0.91(-0.72%) |
Apr 02, 2015 | 125.05 | 125.89 | 125.89 | 125.89 | 258,400 | +1.05(+0.84%) |