Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 144.67 | 145.29 | 143.95 | 144.90 | 968,015 | +1.32(+0.92%) |
Jun 29, 2015 | 146.56 | 146.85 | 143.26 | 143.57 | 1,298,573 | -3.69(-2.51%) |
Jun 26, 2015 | 148.72 | 148.72 | 146.58 | 147.27 | 604,891 | -0.83(-0.56%) |
Jun 25, 2015 | 148.61 | 148.70 | 147.32 | 148.10 | 539,504 | +0.11(+0.08%) |
Jun 24, 2015 | 149.28 | 149.62 | 147.76 | 147.99 | 800,689 | -1.61(-1.08%) |
Jun 23, 2015 | 149.39 | 149.71 | 148.90 | 149.60 | 563,514 | +0.08(+0.06%) |
Jun 22, 2015 | 149.03 | 149.52 | 148.62 | 149.52 | 1,066,663 | +1.31(+0.89%) |
Jun 19, 2015 | 148.27 | 148.52 | 147.93 | 148.21 | 617,457 | -0.16(-0.11%) |
Jun 18, 2015 | 146.70 | 148.62 | 146.70 | 148.37 | 2,492,927 | +2.24(+1.53%) |
Jun 17, 2015 | 146.46 | 146.75 | 145.66 | 146.12 | 786,658 | +0.22(+0.15%) |
Jun 16, 2015 | 144.75 | 146.30 | 144.74 | 145.90 | 782,075 | +0.93(+0.64%) |
Jun 15, 2015 | 144.40 | 145.25 | 142.96 | 144.97 | 904,915 | -0.44(-0.30%) |
Jun 12, 2015 | 145.38 | 145.59 | 144.81 | 145.41 | 727,308 | -0.37(-0.25%) |
Jun 11, 2015 | 145.89 | 146.17 | 145.38 | 145.78 | 652,317 | +0.37(+0.25%) |
Jun 10, 2015 | 144.31 | 145.85 | 144.04 | 145.41 | 437,472 | +1.81(+1.26%) |
Jun 09, 2015 | 144.27 | 144.37 | 142.45 | 143.60 | 651,695 | -0.87(-0.60%) |
Jun 08, 2015 | 144.96 | 145.43 | 144.01 | 144.47 | 609,074 | -0.62(-0.43%) |
Jun 05, 2015 | 143.54 | 145.26 | 142.22 | 145.09 | 600,984 | +1.41(+0.98%) |
Jun 04, 2015 | 144.46 | 145.05 | 143.12 | 143.68 | 601,371 | -1.53(-1.05%) |
Jun 03, 2015 | 144.00 | 145.33 | 143.43 | 145.21 | 840,309 | +1.78(+1.24%) |
Jun 02, 2015 | 142.97 | 144.38 | 142.36 | 143.43 | 1,581,531 | +0.09(+0.06%) |
Jun 01, 2015 | 143.85 | 144.08 | 141.75 | 143.34 | 435,097 | +0.49(+0.34%) |
May 29, 2015 | 143.53 | 143.88 | 142.25 | 142.85 | 583,388 | -0.86(-0.60%) |
May 28, 2015 | 143.70 | 143.87 | 142.70 | 143.72 | 456,030 | -0.27(-0.19%) |
May 27, 2015 | 142.12 | 144.09 | 141.57 | 143.99 | 547,697 | +1.94(+1.37%) |
May 26, 2015 | 142.98 | 142.98 | 141.18 | 142.05 | 620,613 | -1.39(-0.97%) |
May 22, 2015 | 143.63 | 143.43 | 143.43 | 143.43 | 352,481 | -0.26(-0.18%) |
May 21, 2015 | 143.89 | 144.30 | 143.12 | 143.70 | 675,550 | -0.20(-0.14%) |
May 20, 2015 | 143.88 | 144.34 | 142.83 | 143.89 | 492,734 | +0.47(+0.33%) |
May 19, 2015 | 143.44 | 143.71 | 142.78 | 143.43 | 491,350 | -0.22(-0.16%) |
May 18, 2015 | 141.66 | 143.76 | 141.24 | 143.65 | 468,225 | +1.87(+1.32%) |
May 15, 2015 | 141.69 | 141.91 | 140.96 | 141.78 | 604,044 | -0.12(-0.09%) |
May 14, 2015 | 140.94 | 142.02 | 139.97 | 141.91 | 528,929 | +1.47(+1.05%) |
May 13, 2015 | 140.83 | 141.24 | 139.67 | 140.44 | 1,839,358 | +0.16(+0.11%) |
May 12, 2015 | 140.00 | 140.78 | 138.38 | 140.28 | 849,072 | -0.25(-0.18%) |
May 11, 2015 | 140.39 | 141.58 | 140.19 | 140.53 | 459,693 | +0.18(+0.13%) |
May 08, 2015 | 140.69 | 141.13 | 140.05 | 140.35 | 363,763 | +1.03(+0.74%) |
May 07, 2015 | 138.64 | 139.81 | 137.79 | 139.32 | 806,798 | +0.84(+0.61%) |
May 06, 2015 | 138.54 | 138.72 | 137.30 | 138.48 | 1,432,674 | +0.66(+0.48%) |
May 05, 2015 | 140.00 | 140.10 | 137.12 | 137.82 | 1,610,540 | -2.00(-1.43%) |
May 04, 2015 | 139.29 | 141.03 | 139.29 | 139.82 | 769,765 | +0.68(+0.49%) |
May 01, 2015 | 138.48 | 139.43 | 137.75 | 139.14 | 1,128,693 | +1.26(+0.92%) |
Apr 30, 2015 | 140.39 | 140.87 | 137.19 | 137.88 | 1,657,032 | -3.35(-2.38%) |
Apr 29, 2015 | 142.13 | 142.69 | 140.76 | 141.23 | 1,340,927 | -1.64(-1.15%) |
Apr 28, 2015 | 142.58 | 143.28 | 140.47 | 142.87 | 1,604,424 | +0.44(+0.31%) |
Apr 27, 2015 | 145.12 | 145.82 | 142.17 | 142.43 | 911,084 | -2.18(-1.51%) |
Apr 24, 2015 | 145.59 | 145.61 | 144.55 | 144.62 | 555,698 | -0.76(-0.52%) |
Apr 23, 2015 | 144.26 | 145.67 | 144.00 | 145.37 | 327,741 | +0.86(+0.60%) |
Apr 22, 2015 | 144.49 | 144.78 | 143.02 | 144.51 | 225,509 | +0.15(+0.10%) |
Apr 21, 2015 | 144.24 | 144.93 | 144.27 | 144.36 | 511,486 | +0.12(+0.08%) |
Apr 20, 2015 | 143.37 | 144.53 | 143.06 | 144.24 | 559,091 | +1.47(+1.03%) |
Apr 17, 2015 | 144.18 | 144.64 | 142.04 | 142.77 | 1,668,762 | -2.45(-1.68%) |
Apr 16, 2015 | 145.26 | 145.61 | 144.90 | 145.22 | 803,837 | -0.26(-0.18%) |
Apr 15, 2015 | 144.80 | 145.94 | 144.59 | 145.48 | 988,490 | +1.22(+0.85%) |
Apr 14, 2015 | 144.35 | 144.78 | 143.04 | 144.26 | 1,084,328 | +0.08(+0.06%) |
Apr 13, 2015 | 144.34 | 145.14 | 144.12 | 144.18 | 355,902 | +0.09(+0.06%) |
Apr 10, 2015 | 143.88 | 144.28 | 143.57 | 144.09 | 324,910 | +0.75(+0.52%) |
Apr 09, 2015 | 143.46 | 144.06 | 141.74 | 143.34 | 395,882 | -0.12(-0.09%) |
Apr 08, 2015 | 141.82 | 143.64 | 141.82 | 143.46 | 374,199 | +1.63(+1.15%) |
Apr 07, 2015 | 142.45 | 143.26 | 141.83 | 141.83 | 322,330 | -0.68(-0.47%) |
Apr 06, 2015 | 141.15 | 143.01 | 141.14 | 142.51 | 1,162,306 | +0.53(+0.37%) |
Apr 02, 2015 | 142.04 | 141.98 | 141.98 | 141.98 | 671,356 | +0.09(+0.07%) |