Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 141.91 | 142.48 | 141.00 | 141.16 | 245,378 | +0.19(+0.13%) |
Jun 29, 2015 | 143.02 | 143.84 | 140.90 | 140.97 | 389,894 | -2.78(-1.93%) |
Jun 26, 2015 | 143.39 | 144.50 | 143.39 | 143.75 | 387,852 | +0.09(+0.06%) |
Jun 25, 2015 | 146.29 | 146.29 | 143.63 | 143.66 | 753,720 | -1.30(-0.90%) |
Jun 24, 2015 | 147.41 | 147.72 | 144.57 | 144.96 | 570,977 | -2.67(-1.81%) |
Jun 23, 2015 | 148.67 | 148.67 | 147.46 | 147.63 | 253,712 | -0.26(-0.18%) |
Jun 22, 2015 | 148.04 | 148.44 | 147.64 | 147.89 | 373,662 | +1.18(+0.81%) |
Jun 19, 2015 | 147.45 | 148.09 | 146.71 | 146.71 | 221,424 | -0.61(-0.41%) |
Jun 18, 2015 | 145.47 | 147.78 | 145.40 | 147.32 | 850,332 | +2.19(+1.51%) |
Jun 17, 2015 | 145.17 | 145.51 | 143.80 | 145.13 | 651,393 | -0.55(-0.38%) |
Jun 16, 2015 | 146.06 | 146.77 | 144.88 | 145.68 | 284,640 | -0.46(-0.31%) |
Jun 15, 2015 | 145.75 | 146.40 | 145.28 | 146.13 | 233,023 | -0.72(-0.49%) |
Jun 12, 2015 | 146.84 | 147.60 | 146.50 | 146.85 | 207,983 | -0.61(-0.42%) |
Jun 11, 2015 | 146.04 | 147.56 | 146.04 | 147.47 | 275,535 | +1.54(+1.06%) |
Jun 10, 2015 | 145.35 | 146.67 | 144.82 | 145.92 | 479,215 | +1.06(+0.73%) |
Jun 09, 2015 | 144.47 | 145.69 | 143.97 | 144.86 | 686,481 | -0.51(-0.35%) |
Jun 08, 2015 | 148.35 | 148.35 | 145.38 | 145.38 | 918,818 | -3.14(-2.11%) |
Jun 05, 2015 | 147.12 | 148.67 | 146.60 | 148.51 | 464,607 | +1.29(+0.88%) |
Jun 04, 2015 | 148.41 | 148.70 | 146.91 | 147.22 | 594,795 | -1.32(-0.89%) |
Jun 03, 2015 | 147.21 | 149.01 | 146.59 | 148.54 | 541,843 | +2.02(+1.38%) |
Jun 02, 2015 | 145.27 | 147.42 | 145.02 | 146.52 | 579,092 | +0.17(+0.12%) |
Jun 01, 2015 | 145.13 | 146.78 | 144.40 | 146.35 | 679,113 | +1.57(+1.09%) |
May 29, 2015 | 145.68 | 145.68 | 144.09 | 144.78 | 746,022 | -1.08(-0.74%) |
May 28, 2015 | 146.96 | 147.06 | 145.13 | 145.85 | 899,156 | -1.38(-0.94%) |
May 27, 2015 | 145.61 | 147.48 | 145.43 | 147.23 | 673,876 | +1.76(+1.21%) |
May 26, 2015 | 147.49 | 148.12 | 145.31 | 145.47 | 672,422 | -2.27(-1.54%) |
May 22, 2015 | 148.88 | 147.75 | 147.75 | 147.75 | 668,253 | -1.18(-0.79%) |
May 21, 2015 | 148.10 | 149.62 | 147.83 | 148.93 | 784,370 | +0.86(+0.58%) |
May 20, 2015 | 150.91 | 151.04 | 148.05 | 148.07 | 1,535,959 | -3.00(-1.99%) |
May 19, 2015 | 152.46 | 152.74 | 150.91 | 151.07 | 499,423 | -1.07(-0.70%) |
May 18, 2015 | 150.62 | 152.36 | 150.62 | 152.13 | 269,399 | +1.04(+0.69%) |
May 15, 2015 | 150.10 | 151.21 | 150.10 | 151.10 | 456,625 | +1.38(+0.92%) |
May 14, 2015 | 149.17 | 149.98 | 148.47 | 149.72 | 494,445 | +0.79(+0.53%) |
May 13, 2015 | 150.44 | 151.30 | 148.71 | 148.93 | 417,048 | -1.61(-1.07%) |
May 12, 2015 | 151.14 | 151.61 | 150.18 | 150.54 | 139,046 | -1.75(-1.15%) |
May 11, 2015 | 152.32 | 153.31 | 152.29 | 152.29 | 153,386 | -0.20(-0.13%) |
May 08, 2015 | 152.82 | 153.89 | 152.49 | 152.49 | 278,634 | +0.84(+0.56%) |
May 07, 2015 | 149.78 | 152.30 | 149.78 | 151.65 | 159,370 | +1.66(+1.11%) |
May 06, 2015 | 149.69 | 150.58 | 149.12 | 149.99 | 429,029 | +0.38(+0.25%) |
May 05, 2015 | 151.23 | 151.94 | 149.55 | 149.61 | 503,258 | -2.52(-1.66%) |
May 04, 2015 | 151.54 | 153.47 | 151.54 | 152.13 | 208,903 | +0.19(+0.13%) |
May 01, 2015 | 149.04 | 152.19 | 149.04 | 151.94 | 228,121 | +2.47(+1.65%) |
Apr 30, 2015 | 150.50 | 150.61 | 148.87 | 149.47 | 424,683 | -1.84(-1.21%) |
Apr 29, 2015 | 152.12 | 152.59 | 150.35 | 151.31 | 257,582 | -1.86(-1.22%) |
Apr 28, 2015 | 152.65 | 153.47 | 151.69 | 153.17 | 282,086 | +0.18(+0.11%) |
Apr 27, 2015 | 154.13 | 154.53 | 152.81 | 153.00 | 426,028 | -1.35(-0.87%) |
Apr 24, 2015 | 154.55 | 154.85 | 153.75 | 154.35 | 262,012 | -0.40(-0.26%) |
Apr 23, 2015 | 152.98 | 155.60 | 152.80 | 154.75 | 275,579 | +0.73(+0.47%) |
Apr 22, 2015 | 153.42 | 154.33 | 152.65 | 154.02 | 212,010 | +0.86(+0.56%) |
Apr 21, 2015 | 153.09 | 153.47 | 152.12 | 153.15 | 329,557 | +0.31(+0.20%) |
Apr 20, 2015 | 151.12 | 153.25 | 151.12 | 152.84 | 406,883 | +2.57(+1.71%) |
Apr 17, 2015 | 150.56 | 150.71 | 149.76 | 150.27 | 481,531 | -1.04(-0.69%) |
Apr 16, 2015 | 150.67 | 151.78 | 150.65 | 151.31 | 533,628 | +0.07(+0.04%) |
Apr 15, 2015 | 152.37 | 152.76 | 151.03 | 151.24 | 544,952 | +0.05(+0.03%) |
Apr 14, 2015 | 149.49 | 151.28 | 148.90 | 151.19 | 521,662 | -0.16(-0.10%) |
Apr 13, 2015 | 151.78 | 153.18 | 151.32 | 151.35 | 446,750 | -1.16(-0.76%) |
Apr 10, 2015 | 151.85 | 152.73 | 151.81 | 152.51 | 333,484 | +1.07(+0.71%) |
Apr 09, 2015 | 150.83 | 151.64 | 150.18 | 151.44 | 398,407 | +0.70(+0.46%) |
Apr 08, 2015 | 149.89 | 150.76 | 149.47 | 150.75 | 466,862 | +1.12(+0.75%) |
Apr 07, 2015 | 149.65 | 150.68 | 149.63 | 149.63 | 502,849 | +0.56(+0.38%) |
Apr 06, 2015 | 147.58 | 150.09 | 147.58 | 149.07 | 803,256 | -0.68(-0.45%) |
Apr 02, 2015 | 150.31 | 149.75 | 149.75 | 149.75 | 466,036 | -1.15(-0.76%) |