Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 146.84 | 146.85 | 145.56 | 145.86 | 11,028,760 | +0.15(+0.10%) |
Jun 29, 2015 | 147.34 | 147.85 | 145.67 | 145.72 | 10,712,827 | -2.90(-1.95%) |
Jun 26, 2015 | 148.68 | 149.19 | 148.24 | 148.61 | 5,852,724 | +0.40(+0.27%) |
Jun 25, 2015 | 149.37 | 149.42 | 148.16 | 148.21 | 4,342,579 | -0.63(-0.42%) |
Jun 24, 2015 | 149.80 | 150.14 | 148.83 | 148.84 | 5,212,514 | -1.42(-0.94%) |
Jun 23, 2015 | 150.26 | 150.63 | 149.95 | 150.26 | 3,756,835 | +0.17(+0.11%) |
Jun 22, 2015 | 150.19 | 150.58 | 149.89 | 150.09 | 4,879,699 | +0.96(+0.65%) |
Jun 19, 2015 | 149.86 | 149.95 | 149.11 | 149.13 | 4,778,136 | -0.90(-0.60%) |
Jun 18, 2015 | 149.11 | 150.54 | 149.05 | 150.04 | 7,907,385 | +1.53(+1.03%) |
Jun 17, 2015 | 148.66 | 149.05 | 147.69 | 148.51 | 4,412,195 | +0.22(+0.15%) |
Jun 16, 2015 | 147.34 | 148.41 | 147.18 | 148.28 | 3,960,022 | +0.92(+0.62%) |
Jun 15, 2015 | 147.19 | 147.59 | 146.54 | 147.36 | 6,649,848 | -0.85(-0.58%) |
Jun 12, 2015 | 148.82 | 148.99 | 147.88 | 148.22 | 5,519,232 | -1.25(-0.84%) |
Jun 11, 2015 | 149.51 | 149.98 | 149.26 | 149.47 | 4,489,546 | +0.48(+0.32%) |
Jun 10, 2015 | 147.60 | 149.38 | 147.60 | 148.99 | 6,623,889 | +1.94(+1.32%) |
Jun 09, 2015 | 147.13 | 147.49 | 146.63 | 147.04 | 5,707,354 | -0.08(-0.06%) |
Jun 08, 2015 | 147.70 | 147.78 | 147.02 | 147.12 | 5,291,708 | -0.57(-0.39%) |
Jun 05, 2015 | 148.18 | 148.49 | 147.49 | 147.69 | 6,319,286 | -0.59(-0.40%) |
Jun 04, 2015 | 149.09 | 149.70 | 147.93 | 148.28 | 8,837,549 | -1.38(-0.92%) |
Jun 03, 2015 | 149.64 | 150.38 | 149.04 | 149.66 | 6,625,307 | +0.60(+0.41%) |
Jun 02, 2015 | 149.00 | 149.73 | 148.33 | 149.06 | 6,171,180 | -0.21(-0.14%) |
Jun 01, 2015 | 149.76 | 149.89 | 148.78 | 149.27 | 5,256,085 | +0.24(+0.16%) |
May 29, 2015 | 149.91 | 149.92 | 148.66 | 149.03 | 5,950,570 | -0.98(-0.65%) |
May 28, 2015 | 149.85 | 150.04 | 149.47 | 150.00 | 4,424,382 | -0.19(-0.13%) |
May 27, 2015 | 149.57 | 150.42 | 149.31 | 150.19 | 4,336,158 | +0.95(+0.64%) |
May 26, 2015 | 150.53 | 150.53 | 148.76 | 149.24 | 6,683,016 | -1.56(-1.04%) |
May 22, 2015 | 151.01 | 150.81 | 150.81 | 150.81 | 2,848,597 | -0.44(-0.29%) |
May 21, 2015 | 151.10 | 151.45 | 150.89 | 151.25 | 3,292,356 | +0.07(+0.04%) |
May 20, 2015 | 151.61 | 151.71 | 151.06 | 151.18 | 6,140,352 | -0.18(-0.12%) |
May 19, 2015 | 151.35 | 151.65 | 150.90 | 151.36 | 3,343,611 | +0.21(+0.14%) |
May 18, 2015 | 150.95 | 151.43 | 150.75 | 151.15 | 3,493,088 | +0.17(+0.11%) |
May 15, 2015 | 150.79 | 151.01 | 150.50 | 150.99 | 5,465,331 | +0.28(+0.19%) |
May 14, 2015 | 150.10 | 150.79 | 150.03 | 150.71 | 5,961,038 | +1.48(+0.99%) |
May 13, 2015 | 149.31 | 149.80 | 149.00 | 149.23 | 4,664,881 | +0.03(+0.02%) |
May 12, 2015 | 148.69 | 149.62 | 148.00 | 149.20 | 5,744,330 | -0.30(-0.20%) |
May 11, 2015 | 150.07 | 150.26 | 149.33 | 149.50 | 4,545,861 | -0.63(-0.42%) |
May 08, 2015 | 149.55 | 150.28 | 149.50 | 150.13 | 6,697,661 | +2.12(+1.43%) |
May 07, 2015 | 147.06 | 148.36 | 146.87 | 148.01 | 5,017,591 | +0.73(+0.50%) |
May 06, 2015 | 148.50 | 148.81 | 146.34 | 147.28 | 9,125,606 | -0.51(-0.35%) |
May 05, 2015 | 148.80 | 149.09 | 147.60 | 147.79 | 6,439,235 | -1.18(-0.79%) |
May 04, 2015 | 148.89 | 149.47 | 148.84 | 148.97 | 3,944,749 | +0.45(+0.30%) |
May 01, 2015 | 147.96 | 148.62 | 147.77 | 148.53 | 4,718,673 | +1.42(+0.97%) |
Apr 30, 2015 | 148.36 | 148.62 | 146.50 | 147.10 | 10,373,667 | -1.56(-1.05%) |
Apr 29, 2015 | 148.44 | 149.19 | 147.98 | 148.67 | 7,945,002 | -0.63(-0.43%) |
Apr 28, 2015 | 148.91 | 149.38 | 147.70 | 149.30 | 5,491,873 | +0.55(+0.37%) |
Apr 27, 2015 | 149.81 | 149.88 | 148.57 | 148.75 | 6,018,118 | -0.31(-0.21%) |
Apr 24, 2015 | 149.02 | 149.28 | 148.44 | 149.05 | 4,857,027 | +0.14(+0.09%) |
Apr 23, 2015 | 148.15 | 149.49 | 147.95 | 148.91 | 5,926,032 | +0.26(+0.17%) |
Apr 22, 2015 | 148.32 | 148.81 | 147.41 | 148.66 | 6,752,162 | +0.66(+0.45%) |
Apr 21, 2015 | 148.63 | 149.33 | 147.76 | 148.00 | 4,355,468 | -0.64(-0.43%) |
Apr 20, 2015 | 148.04 | 149.11 | 147.91 | 148.63 | 6,486,001 | +1.73(+1.17%) |
Apr 17, 2015 | 148.00 | 148.12 | 146.26 | 146.91 | 10,517,757 | -2.35(-1.58%) |
Apr 16, 2015 | 149.06 | 149.76 | 148.87 | 149.26 | 4,695,247 | +0.02(+0.02%) |
Apr 15, 2015 | 149.19 | 149.65 | 148.88 | 149.24 | 5,305,861 | +0.58(+0.39%) |
Apr 14, 2015 | 148.16 | 148.96 | 147.52 | 148.66 | 5,830,799 | +0.45(+0.30%) |
Apr 13, 2015 | 148.65 | 149.22 | 148.09 | 148.21 | 4,070,274 | -0.60(-0.41%) |
Apr 10, 2015 | 148.24 | 148.87 | 147.83 | 148.82 | 4,197,970 | +0.80(+0.54%) |
Apr 09, 2015 | 147.41 | 148.18 | 146.84 | 148.01 | 5,434,376 | +0.54(+0.36%) |
Apr 08, 2015 | 147.35 | 148.15 | 146.83 | 147.48 | 5,743,237 | +0.27(+0.18%) |
Apr 07, 2015 | 147.50 | 148.16 | 147.21 | 147.21 | 7,285,860 | -0.14(-0.10%) |
Apr 06, 2015 | 145.47 | 147.83 | 145.28 | 147.35 | 7,614,023 | +1.04(+0.71%) |
Apr 02, 2015 | 145.79 | 146.31 | 146.31 | 146.31 | 3,907,117 | +0.49(+0.33%) |