Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 157.05 | 157.05 | 152.79 | 152.91 | 3,675,167 | -2.52(-1.62%) |
Jun 29, 2015 | 154.92 | 157.08 | 154.23 | 155.43 | 3,104,690 | -3.20(-2.02%) |
Jun 26, 2015 | 159.81 | 161.10 | 155.66 | 158.63 | 11,675,491 | -1.61(-1.01%) |
Jun 25, 2015 | 156.84 | 160.84 | 155.70 | 160.24 | 6,545,937 | +3.79(+2.43%) |
Jun 24, 2015 | 155.33 | 156.81 | 154.84 | 156.45 | 3,763,248 | +0.94(+0.61%) |
Jun 23, 2015 | 154.07 | 155.60 | 152.60 | 155.50 | 6,971,889 | +2.03(+1.32%) |
Jun 22, 2015 | 157.16 | 157.63 | 153.16 | 153.48 | 9,523,417 | +6.93(+4.73%) |
Jun 19, 2015 | 147.36 | 148.38 | 146.38 | 146.55 | 1,949,558 | -1.09(-0.73%) |
Jun 18, 2015 | 146.95 | 148.31 | 146.31 | 147.63 | 2,092,628 | +0.95(+0.65%) |
Jun 17, 2015 | 145.60 | 147.95 | 144.89 | 146.68 | 3,567,654 | +1.35(+0.93%) |
Jun 16, 2015 | 146.79 | 148.28 | 142.38 | 145.33 | 7,097,036 | +0.51(+0.35%) |
Jun 15, 2015 | 128.46 | 154.80 | 127.91 | 144.82 | 15,043,181 | +15.22(+11.74%) |
Jun 12, 2015 | 131.02 | 131.39 | 129.44 | 129.60 | 1,158,794 | -1.78(-1.36%) |
Jun 11, 2015 | 132.23 | 132.76 | 131.22 | 131.39 | 1,507,049 | -0.60(-0.46%) |
Jun 10, 2015 | 131.03 | 132.46 | 130.27 | 131.99 | 1,116,012 | +1.26(+0.97%) |
Jun 09, 2015 | 130.96 | 131.63 | 129.89 | 130.73 | 1,159,191 | -0.25(-0.19%) |
Jun 08, 2015 | 131.65 | 132.83 | 130.94 | 130.98 | 1,300,238 | -0.69(-0.52%) |
Jun 05, 2015 | 130.20 | 131.98 | 129.47 | 131.67 | 1,847,711 | +1.71(+1.31%) |
Jun 04, 2015 | 131.84 | 132.02 | 129.30 | 129.96 | 2,211,098 | -2.32(-1.76%) |
Jun 03, 2015 | 133.65 | 133.83 | 131.33 | 132.29 | 2,596,049 | -1.28(-0.96%) |
Jun 02, 2015 | 134.98 | 135.12 | 132.74 | 133.57 | 3,411,210 | -2.22(-1.63%) |
Jun 01, 2015 | 132.97 | 137.15 | 132.62 | 135.79 | 4,866,928 | +2.86(+2.15%) |
May 29, 2015 | 127.98 | 137.18 | 127.10 | 132.93 | 6,710,040 | +4.68(+3.65%) |
May 28, 2015 | 127.37 | 128.41 | 127.02 | 128.25 | 1,159,899 | +0.88(+0.69%) |
May 27, 2015 | 127.09 | 128.02 | 126.63 | 127.37 | 1,190,068 | +0.97(+0.77%) |
May 26, 2015 | 128.24 | 128.26 | 126.20 | 126.40 | 1,436,136 | -1.84(-1.44%) |
May 22, 2015 | 125.49 | 128.24 | 128.24 | 128.24 | 3,375,083 | +2.75(+2.19%) |
May 21, 2015 | 125.77 | 126.07 | 125.08 | 125.49 | 1,200,774 | -0.67(-0.53%) |
May 20, 2015 | 126.25 | 126.53 | 125.64 | 126.16 | 960,111 | -0.11(-0.09%) |
May 19, 2015 | 126.58 | 127.16 | 126.58 | 126.27 | 1,497,631 | +0.48(+0.38%) |
May 18, 2015 | 124.47 | 126.16 | 124.39 | 125.79 | 1,170,452 | +1.14(+0.92%) |
May 15, 2015 | 124.37 | 124.92 | 123.89 | 124.65 | 1,337,902 | +0.20(+0.16%) |
May 14, 2015 | 125.05 | 125.60 | 124.06 | 124.45 | 1,547,197 | +0.15(+0.12%) |
May 13, 2015 | 125.03 | 125.87 | 123.93 | 124.30 | 2,670,878 | -0.16(-0.13%) |
May 12, 2015 | 120.65 | 125.30 | 120.51 | 124.46 | 4,462,884 | +3.36(+2.77%) |
May 11, 2015 | 121.35 | 122.40 | 120.73 | 121.10 | 1,326,509 | -0.18(-0.15%) |
May 08, 2015 | 120.18 | 121.74 | 120.11 | 121.28 | 1,413,266 | +1.89(+1.58%) |
May 07, 2015 | 118.40 | 120.06 | 118.20 | 119.39 | 1,478,654 | +1.13(+0.96%) |
May 06, 2015 | 119.16 | 119.40 | 117.41 | 118.26 | 1,467,143 | +0.04(+0.03%) |
May 05, 2015 | 119.02 | 119.52 | 117.93 | 118.22 | 1,546,523 | -1.40(-1.17%) |
May 04, 2015 | 119.00 | 120.61 | 118.72 | 119.62 | 2,286,299 | +1.17(+0.99%) |
May 01, 2015 | 118.59 | 119.46 | 117.51 | 118.45 | 2,839,864 | +0.80(+0.68%) |
Apr 30, 2015 | 119.27 | 120.96 | 117.31 | 117.65 | 2,506,853 | -1.93(-1.61%) |
Apr 29, 2015 | 123.42 | 124.15 | 117.82 | 119.57 | 3,629,709 | -4.75(-3.82%) |
Apr 28, 2015 | 123.28 | 124.62 | 121.23 | 124.32 | 2,290,446 | +1.38(+1.12%) |
Apr 27, 2015 | 123.81 | 124.29 | 122.36 | 122.94 | 2,985,837 | -0.39(-0.31%) |
Apr 24, 2015 | 123.21 | 123.53 | 122.93 | 123.33 | 1,078,126 | +0.09(+0.07%) |
Apr 23, 2015 | 122.85 | 123.68 | 122.61 | 123.24 | 1,433,577 | +0.30(+0.25%) |
Apr 22, 2015 | 123.67 | 123.94 | 122.22 | 122.94 | 1,316,399 | -0.42(-0.34%) |
Apr 21, 2015 | 123.49 | 124.06 | 122.89 | 123.37 | 1,959,380 | +0.41(+0.33%) |
Apr 20, 2015 | 124.86 | 124.99 | 122.78 | 122.96 | 1,470,753 | -0.81(-0.66%) |
Apr 17, 2015 | 124.59 | 125.14 | 122.81 | 123.77 | 1,202,217 | -1.58(-1.26%) |
Apr 16, 2015 | 126.94 | 127.42 | 125.01 | 125.35 | 2,051,775 | +2.44(+1.98%) |
Apr 15, 2015 | 125.67 | 126.09 | 122.51 | 122.91 | 3,288,176 | -2.53(-2.02%) |
Apr 14, 2015 | 125.46 | 125.77 | 124.05 | 125.44 | 1,681,621 | +0.09(+0.08%) |
Apr 13, 2015 | 126.02 | 127.39 | 125.27 | 125.35 | 1,431,586 | -0.48(-0.38%) |
Apr 10, 2015 | 125.02 | 125.84 | 124.07 | 125.83 | 1,766,447 | +1.07(+0.86%) |
Apr 09, 2015 | 124.04 | 125.12 | 123.83 | 124.76 | 1,463,502 | +0.65(+0.52%) |
Apr 08, 2015 | 122.98 | 124.17 | 122.72 | 124.11 | 1,476,830 | +1.52(+1.24%) |
Apr 07, 2015 | 125.39 | 125.97 | 122.59 | 122.59 | 1,689,919 | -1.82(-1.46%) |
Apr 06, 2015 | 122.53 | 124.94 | 122.35 | 124.41 | 1,578,444 | +1.27(+1.03%) |
Apr 02, 2015 | 123.17 | 123.15 | 123.15 | 123.15 | 1,555,587 | +0.09(+0.08%) |