Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 160.10 | 160.10 | 158.29 | 158.44 | 523,153 | -0.50(-0.32%) |
Jun 29, 2015 | 160.28 | 161.33 | 158.87 | 158.94 | 319,461 | -2.67(-1.65%) |
Jun 26, 2015 | 161.53 | 161.99 | 160.30 | 161.61 | 397,479 | +0.48(+0.30%) |
Jun 25, 2015 | 161.30 | 161.55 | 160.30 | 161.13 | 268,504 | +0.61(+0.38%) |
Jun 24, 2015 | 161.84 | 163.03 | 160.15 | 160.51 | 241,524 | -1.55(-0.96%) |
Jun 23, 2015 | 163.00 | 163.60 | 161.88 | 162.07 | 170,796 | -0.89(-0.55%) |
Jun 22, 2015 | 163.58 | 163.73 | 162.41 | 162.96 | 242,060 | +0.00(+0.00%) |
Jun 19, 2015 | 161.38 | 163.60 | 161.01 | 162.96 | 538,746 | +1.62(+1.00%) |
Jun 18, 2015 | 160.95 | 161.64 | 160.95 | 161.34 | 263,527 | +0.93(+0.58%) |
Jun 17, 2015 | 159.53 | 160.89 | 159.18 | 160.41 | 207,630 | +1.06(+0.66%) |
Jun 16, 2015 | 158.91 | 160.33 | 158.83 | 159.35 | 302,122 | +0.59(+0.37%) |
Jun 15, 2015 | 159.28 | 159.28 | 158.04 | 158.76 | 453,895 | -0.34(-0.22%) |
Jun 12, 2015 | 159.87 | 159.95 | 158.19 | 159.10 | 347,072 | -1.57(-0.97%) |
Jun 11, 2015 | 160.04 | 161.26 | 159.64 | 160.67 | 259,572 | +0.94(+0.59%) |
Jun 10, 2015 | 159.73 | 160.71 | 159.08 | 159.73 | 344,969 | +0.48(+0.30%) |
Jun 09, 2015 | 158.94 | 159.54 | 158.17 | 159.25 | 329,756 | +0.54(+0.34%) |
Jun 08, 2015 | 159.46 | 160.42 | 158.40 | 158.70 | 339,251 | -0.75(-0.47%) |
Jun 05, 2015 | 158.63 | 159.61 | 158.07 | 159.46 | 213,474 | +0.66(+0.42%) |
Jun 04, 2015 | 159.33 | 160.00 | 158.37 | 158.79 | 313,773 | -1.50(-0.94%) |
Jun 03, 2015 | 159.97 | 161.34 | 158.88 | 160.30 | 290,816 | +0.63(+0.40%) |
Jun 02, 2015 | 160.88 | 160.88 | 159.28 | 159.66 | 288,292 | -1.30(-0.81%) |
Jun 01, 2015 | 160.08 | 161.52 | 158.94 | 160.96 | 387,204 | +1.56(+0.98%) |
May 29, 2015 | 160.60 | 160.60 | 158.61 | 159.40 | 617,608 | -1.02(-0.64%) |
May 28, 2015 | 161.49 | 161.49 | 159.85 | 160.42 | 235,994 | -1.06(-0.66%) |
May 27, 2015 | 160.16 | 161.66 | 159.76 | 161.48 | 341,716 | +1.48(+0.93%) |
May 26, 2015 | 160.71 | 161.74 | 159.32 | 160.00 | 430,255 | -0.16(-0.10%) |
May 22, 2015 | 161.45 | 160.16 | 160.16 | 160.16 | 271,416 | -1.26(-0.78%) |
May 21, 2015 | 161.04 | 161.49 | 160.53 | 161.43 | 205,242 | +0.51(+0.32%) |
May 20, 2015 | 161.77 | 162.45 | 160.39 | 160.92 | 262,326 | -0.46(-0.28%) |
May 19, 2015 | 160.26 | 162.12 | 159.95 | 161.38 | 299,377 | +1.48(+0.93%) |
May 18, 2015 | 159.82 | 160.78 | 159.47 | 159.90 | 414,110 | -0.57(-0.36%) |
May 15, 2015 | 162.00 | 162.19 | 159.82 | 160.47 | 544,617 | -1.18(-0.73%) |
May 14, 2015 | 158.65 | 162.25 | 158.02 | 161.64 | 565,288 | +3.31(+2.09%) |
May 13, 2015 | 157.96 | 158.61 | 157.09 | 158.34 | 281,173 | +0.76(+0.48%) |
May 12, 2015 | 155.97 | 157.88 | 155.83 | 157.57 | 419,176 | +0.70(+0.45%) |
May 11, 2015 | 156.68 | 157.96 | 156.39 | 156.87 | 489,622 | +0.42(+0.27%) |
May 08, 2015 | 157.96 | 158.66 | 156.14 | 156.45 | 629,246 | -0.15(-0.09%) |
May 07, 2015 | 155.12 | 157.39 | 153.96 | 156.60 | 984,821 | +1.38(+0.89%) |
May 06, 2015 | 152.38 | 155.36 | 151.28 | 155.23 | 864,750 | +3.66(+2.41%) |
May 05, 2015 | 154.13 | 154.61 | 149.83 | 151.57 | 1,276,534 | -3.77(-2.43%) |
May 04, 2015 | 155.13 | 155.66 | 154.47 | 155.34 | 717,329 | +1.01(+0.66%) |
May 01, 2015 | 151.26 | 154.90 | 150.92 | 154.32 | 581,126 | +4.73(+3.16%) |
Apr 30, 2015 | 149.68 | 150.88 | 149.03 | 149.59 | 390,456 | -0.68(-0.46%) |
Apr 29, 2015 | 152.44 | 153.14 | 150.11 | 150.28 | 501,372 | -3.36(-2.19%) |
Apr 28, 2015 | 153.77 | 155.01 | 152.72 | 153.64 | 486,543 | -0.83(-0.53%) |
Apr 27, 2015 | 157.42 | 157.51 | 154.28 | 154.47 | 390,346 | -2.81(-1.79%) |
Apr 24, 2015 | 157.36 | 157.61 | 156.06 | 157.28 | 344,475 | +0.78(+0.50%) |
Apr 23, 2015 | 155.83 | 157.74 | 155.83 | 156.50 | 213,823 | +0.08(+0.05%) |
Apr 22, 2015 | 157.61 | 157.64 | 155.70 | 156.42 | 319,425 | -1.26(-0.80%) |
Apr 21, 2015 | 157.56 | 157.68 | 156.17 | 157.68 | 308,129 | +0.79(+0.50%) |
Apr 20, 2015 | 155.69 | 156.99 | 155.69 | 156.89 | 217,444 | +2.19(+1.41%) |
Apr 17, 2015 | 156.21 | 156.21 | 154.28 | 154.71 | 478,073 | -1.90(-1.22%) |
Apr 16, 2015 | 156.43 | 156.96 | 155.85 | 156.61 | 244,983 | -0.18(-0.11%) |
Apr 15, 2015 | 157.31 | 157.87 | 156.16 | 156.78 | 270,809 | +0.02(+0.01%) |
Apr 14, 2015 | 157.22 | 157.24 | 155.88 | 156.76 | 243,616 | -0.37(-0.23%) |
Apr 13, 2015 | 157.58 | 157.94 | 156.69 | 157.13 | 421,586 | -0.27(-0.17%) |
Apr 10, 2015 | 157.09 | 157.96 | 156.41 | 157.40 | 289,272 | +0.88(+0.56%) |
Apr 09, 2015 | 156.24 | 156.78 | 155.46 | 156.52 | 393,668 | +0.94(+0.61%) |
Apr 08, 2015 | 156.07 | 156.79 | 154.62 | 155.57 | 429,974 | -0.16(-0.10%) |
Apr 07, 2015 | 155.07 | 156.22 | 154.75 | 155.73 | 365,420 | +0.77(+0.50%) |
Apr 06, 2015 | 154.60 | 156.16 | 154.26 | 154.96 | 264,783 | -0.36(-0.23%) |
Apr 02, 2015 | 154.43 | 155.32 | 155.32 | 155.32 | 297,791 | +1.08(+0.70%) |