Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 130.96 | 132.25 | 130.14 | 131.11 | 1,127,574 | +0.99(+0.76%) |
Jun 29, 2015 | 131.86 | 132.40 | 130.07 | 130.12 | 1,070,791 | -1.76(-1.33%) |
Jun 26, 2015 | 130.68 | 132.02 | 130.18 | 131.88 | 892,212 | +1.30(+1.00%) |
Jun 25, 2015 | 131.47 | 131.53 | 130.45 | 130.57 | 679,421 | -0.95(-0.72%) |
Jun 24, 2015 | 132.84 | 133.66 | 131.53 | 131.53 | 694,195 | -1.22(-0.92%) |
Jun 23, 2015 | 133.75 | 134.22 | 132.54 | 132.75 | 691,132 | -1.18(-0.88%) |
Jun 22, 2015 | 135.94 | 136.35 | 133.76 | 133.93 | 1,143,722 | -1.91(-1.40%) |
Jun 19, 2015 | 136.64 | 136.92 | 135.28 | 135.84 | 1,764,700 | -1.02(-0.75%) |
Jun 18, 2015 | 134.59 | 137.41 | 134.56 | 136.86 | 1,329,596 | +2.55(+1.90%) |
Jun 17, 2015 | 133.46 | 134.46 | 132.15 | 134.31 | 1,093,603 | +0.88(+0.66%) |
Jun 16, 2015 | 131.98 | 133.80 | 131.83 | 133.43 | 729,541 | +1.45(+1.10%) |
Jun 15, 2015 | 132.44 | 132.44 | 131.26 | 131.98 | 842,578 | -0.80(-0.60%) |
Jun 12, 2015 | 132.73 | 133.21 | 132.06 | 132.78 | 589,757 | -0.11(-0.08%) |
Jun 11, 2015 | 132.42 | 133.35 | 132.28 | 132.88 | 909,414 | +0.95(+0.72%) |
Jun 10, 2015 | 131.24 | 133.13 | 130.88 | 131.93 | 822,187 | +0.91(+0.69%) |
Jun 09, 2015 | 132.16 | 132.64 | 130.83 | 131.02 | 846,460 | -0.71(-0.54%) |
Jun 08, 2015 | 132.62 | 132.96 | 131.73 | 131.73 | 1,195,994 | -0.89(-0.67%) |
Jun 05, 2015 | 134.85 | 134.85 | 132.52 | 132.62 | 1,165,551 | -2.46(-1.82%) |
Jun 04, 2015 | 135.69 | 136.27 | 134.89 | 135.07 | 1,028,278 | -0.94(-0.69%) |
Jun 03, 2015 | 137.13 | 137.42 | 135.23 | 136.01 | 803,477 | -1.51(-1.10%) |
Jun 02, 2015 | 137.70 | 138.11 | 136.75 | 137.52 | 729,798 | -0.82(-0.59%) |
Jun 01, 2015 | 136.32 | 138.58 | 136.00 | 138.34 | 949,167 | +1.96(+1.44%) |
May 29, 2015 | 138.13 | 138.47 | 135.82 | 136.38 | 2,048,127 | -1.40(-1.01%) |
May 28, 2015 | 138.62 | 138.78 | 137.13 | 137.77 | 592,955 | -0.47(-0.34%) |
May 27, 2015 | 136.59 | 138.46 | 136.38 | 138.24 | 611,739 | +1.65(+1.21%) |
May 26, 2015 | 137.37 | 137.40 | 136.17 | 136.59 | 858,227 | -0.88(-0.64%) |
May 22, 2015 | 137.27 | 137.47 | 137.47 | 137.47 | 703,323 | +0.17(+0.12%) |
May 21, 2015 | 138.11 | 138.86 | 136.64 | 137.30 | 1,258,629 | -0.92(-0.66%) |
May 20, 2015 | 138.93 | 139.50 | 138.22 | 138.22 | 1,462,373 | -0.71(-0.51%) |
May 19, 2015 | 140.28 | 140.44 | 138.75 | 138.92 | 1,238,182 | -1.64(-1.17%) |
May 18, 2015 | 140.42 | 141.35 | 140.09 | 140.56 | 1,015,243 | -0.42(-0.30%) |
May 15, 2015 | 139.49 | 141.10 | 139.01 | 140.98 | 952,127 | +1.89(+1.36%) |
May 14, 2015 | 136.87 | 139.20 | 136.79 | 139.09 | 817,816 | +2.93(+2.15%) |
May 13, 2015 | 138.61 | 139.44 | 135.69 | 136.16 | 769,313 | -2.09(-1.51%) |
May 12, 2015 | 137.03 | 138.91 | 135.41 | 138.25 | 937,936 | +1.43(+1.05%) |
May 11, 2015 | 138.46 | 138.89 | 136.35 | 136.82 | 1,501,982 | -1.67(-1.21%) |
May 08, 2015 | 136.24 | 139.13 | 136.24 | 138.49 | 1,080,147 | +3.33(+2.46%) |
May 07, 2015 | 132.77 | 135.80 | 132.57 | 135.16 | 1,035,379 | +3.14(+2.38%) |
May 06, 2015 | 132.88 | 133.28 | 131.26 | 132.02 | 960,939 | -0.13(-0.10%) |
May 05, 2015 | 134.11 | 134.52 | 131.71 | 132.16 | 1,036,686 | -2.54(-1.88%) |
May 04, 2015 | 134.29 | 135.15 | 134.17 | 134.69 | 735,551 | +0.72(+0.54%) |
May 01, 2015 | 132.73 | 135.78 | 132.73 | 133.98 | 1,460,606 | +1.56(+1.18%) |
Apr 30, 2015 | 132.65 | 133.42 | 131.35 | 132.41 | 1,262,501 | -0.47(-0.35%) |
Apr 29, 2015 | 134.88 | 135.17 | 132.35 | 132.88 | 1,157,465 | -2.78(-2.05%) |
Apr 28, 2015 | 135.61 | 136.09 | 134.93 | 135.65 | 545,857 | -0.47(-0.35%) |
Apr 27, 2015 | 136.57 | 137.25 | 135.81 | 136.12 | 566,532 | -0.30(-0.22%) |
Apr 24, 2015 | 136.44 | 137.34 | 135.65 | 136.42 | 534,470 | +0.39(+0.29%) |
Apr 23, 2015 | 135.86 | 136.55 | 135.10 | 136.03 | 700,815 | +0.16(+0.12%) |
Apr 22, 2015 | 135.45 | 136.03 | 135.11 | 135.86 | 652,922 | +0.82(+0.61%) |
Apr 21, 2015 | 135.19 | 135.72 | 134.24 | 135.04 | 725,369 | +0.03(+0.03%) |
Apr 20, 2015 | 134.12 | 135.07 | 133.62 | 135.00 | 1,237,803 | +1.07(+0.80%) |
Apr 17, 2015 | 134.50 | 134.90 | 133.37 | 133.93 | 757,376 | -1.09(-0.80%) |
Apr 16, 2015 | 134.24 | 135.49 | 133.76 | 135.02 | 642,527 | +0.47(+0.35%) |
Apr 15, 2015 | 135.67 | 136.33 | 134.50 | 134.55 | 671,165 | -0.79(-0.58%) |
Apr 14, 2015 | 135.38 | 136.35 | 134.84 | 135.34 | 774,329 | +0.44(+0.32%) |
Apr 13, 2015 | 136.50 | 136.65 | 134.91 | 134.91 | 977,944 | -1.58(-1.16%) |
Apr 10, 2015 | 137.62 | 138.68 | 136.01 | 136.49 | 642,588 | -0.31(-0.23%) |
Apr 09, 2015 | 138.73 | 139.22 | 136.34 | 136.79 | 708,158 | -2.02(-1.46%) |
Apr 08, 2015 | 138.91 | 139.18 | 138.48 | 138.82 | 698,455 | -0.03(-0.03%) |
Apr 07, 2015 | 140.51 | 140.51 | 138.73 | 138.85 | 622,222 | -1.63(-1.16%) |
Apr 06, 2015 | 139.51 | 140.88 | 139.03 | 140.49 | 576,201 | +1.45(+1.04%) |
Apr 02, 2015 | 138.03 | 139.03 | 139.03 | 139.03 | 647,977 | +0.96(+0.69%) |