Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 152.63 | 153.20 | 151.64 | 153.04 | 36,580 | +1.91(+1.26%) |
Jun 29, 2015 | 153.80 | 154.45 | 151.06 | 151.13 | 50,076 | -3.85(-2.49%) |
Jun 26, 2015 | 156.55 | 156.68 | 154.48 | 154.98 | 36,835 | -1.78(-1.13%) |
Jun 25, 2015 | 156.61 | 156.87 | 155.36 | 156.76 | 32,574 | +0.88(+0.56%) |
Jun 24, 2015 | 157.35 | 157.56 | 155.77 | 155.88 | 35,397 | -1.80(-1.14%) |
Jun 23, 2015 | 157.49 | 158.35 | 157.24 | 157.68 | 30,951 | +0.29(+0.19%) |
Jun 22, 2015 | 156.68 | 157.49 | 156.06 | 157.39 | 24,240 | +1.79(+1.15%) |
Jun 19, 2015 | 155.92 | 156.43 | 155.59 | 155.59 | 19,679 | -0.39(-0.25%) |
Jun 18, 2015 | 154.27 | 156.49 | 154.27 | 155.98 | 49,746 | +2.18(+1.41%) |
Jun 17, 2015 | 154.14 | 154.74 | 153.52 | 153.80 | 45,321 | +0.29(+0.19%) |
Jun 16, 2015 | 152.79 | 153.59 | 152.42 | 153.51 | 40,619 | +0.55(+0.36%) |
Jun 15, 2015 | 152.24 | 153.10 | 151.34 | 152.97 | 23,382 | -0.29(-0.19%) |
Jun 12, 2015 | 154.92 | 154.92 | 153.18 | 153.25 | 31,105 | -1.94(-1.25%) |
Jun 11, 2015 | 154.59 | 155.38 | 154.34 | 155.19 | 79,826 | +0.71(+0.46%) |
Jun 10, 2015 | 153.44 | 154.62 | 152.86 | 154.48 | 83,811 | +1.42(+0.92%) |
Jun 09, 2015 | 153.54 | 153.64 | 152.20 | 153.07 | 405,747 | -0.31(-0.20%) |
Jun 08, 2015 | 154.87 | 154.87 | 153.35 | 153.38 | 20,244 | -1.36(-0.88%) |
Jun 05, 2015 | 153.74 | 154.76 | 152.64 | 154.75 | 38,696 | +0.78(+0.50%) |
Jun 04, 2015 | 154.69 | 155.45 | 153.32 | 153.97 | 21,298 | -1.16(-0.75%) |
Jun 03, 2015 | 154.91 | 155.13 | 154.15 | 155.13 | 31,200 | +0.68(+0.44%) |
Jun 02, 2015 | 154.86 | 155.14 | 153.71 | 154.45 | 35,025 | -0.50(-0.32%) |
Jun 01, 2015 | 155.83 | 155.83 | 154.10 | 154.95 | 140,658 | +0.19(+0.12%) |
May 29, 2015 | 154.72 | 156.29 | 154.38 | 154.75 | 36,312 | +0.03(+0.02%) |
May 28, 2015 | 153.65 | 154.80 | 153.22 | 154.72 | 32,390 | +0.78(+0.51%) |
May 27, 2015 | 152.38 | 154.02 | 151.97 | 153.94 | 27,331 | +2.02(+1.33%) |
May 26, 2015 | 152.53 | 152.84 | 151.46 | 151.93 | 38,984 | -0.95(-0.62%) |
May 22, 2015 | 152.84 | 152.88 | 152.88 | 152.88 | 26,787 | -0.17(-0.11%) |
May 21, 2015 | 153.29 | 153.29 | 152.71 | 153.04 | 35,928 | -0.28(-0.18%) |
May 20, 2015 | 153.09 | 153.83 | 152.82 | 153.32 | 32,159 | +0.24(+0.16%) |
May 19, 2015 | 152.35 | 153.44 | 152.05 | 153.08 | 51,927 | +0.89(+0.59%) |
May 18, 2015 | 150.87 | 152.43 | 150.81 | 152.19 | 36,110 | +1.01(+0.66%) |
May 15, 2015 | 151.29 | 151.52 | 150.61 | 151.18 | 91,315 | +0.24(+0.16%) |
May 14, 2015 | 150.17 | 151.08 | 148.95 | 150.95 | 20,435 | +1.48(+0.99%) |
May 13, 2015 | 149.89 | 150.24 | 148.90 | 149.46 | 20,926 | +0.00(+0.00%) |
May 12, 2015 | 150.19 | 150.19 | 148.91 | 149.46 | 30,193 | -1.97(-1.30%) |
May 11, 2015 | 150.91 | 151.91 | 150.91 | 151.44 | 26,489 | +0.80(+0.53%) |
May 08, 2015 | 149.46 | 151.10 | 149.46 | 150.64 | 27,754 | +2.51(+1.70%) |
May 07, 2015 | 147.28 | 148.94 | 147.22 | 148.12 | 39,525 | +0.45(+0.30%) |
May 06, 2015 | 148.83 | 149.12 | 146.51 | 147.68 | 37,341 | -0.57(-0.38%) |
May 05, 2015 | 150.25 | 150.25 | 148.06 | 148.25 | 46,975 | -1.62(-1.08%) |
May 04, 2015 | 149.65 | 151.12 | 149.65 | 149.87 | 55,336 | +0.77(+0.52%) |
May 01, 2015 | 147.58 | 149.20 | 147.58 | 149.10 | 59,766 | +2.39(+1.63%) |
Apr 30, 2015 | 150.12 | 150.36 | 145.79 | 146.72 | 110,251 | -3.92(-2.60%) |
Apr 29, 2015 | 150.68 | 151.68 | 149.66 | 150.64 | 74,411 | -0.51(-0.34%) |
Apr 28, 2015 | 151.46 | 152.17 | 148.84 | 151.15 | 52,035 | +0.03(+0.02%) |
Apr 27, 2015 | 156.58 | 156.58 | 150.87 | 151.12 | 75,176 | -5.42(-3.47%) |
Apr 24, 2015 | 156.93 | 157.31 | 156.45 | 156.55 | 28,146 | -0.55(-0.35%) |
Apr 23, 2015 | 155.45 | 157.31 | 155.44 | 157.10 | 39,200 | +1.03(+0.66%) |
Apr 22, 2015 | 156.80 | 156.80 | 155.48 | 156.06 | 24,397 | -0.16(-0.10%) |
Apr 21, 2015 | 155.14 | 157.10 | 155.98 | 156.22 | 31,782 | +1.08(+0.70%) |
Apr 20, 2015 | 156.16 | 156.46 | 154.50 | 155.14 | 41,241 | +0.17(+0.11%) |
Apr 17, 2015 | 155.45 | 155.49 | 153.71 | 154.97 | 40,632 | -0.94(-0.61%) |
Apr 16, 2015 | 156.48 | 156.48 | 155.39 | 155.92 | 46,024 | -0.44(-0.28%) |
Apr 15, 2015 | 156.75 | 157.15 | 156.13 | 156.36 | 243,730 | +0.66(+0.43%) |
Apr 14, 2015 | 155.47 | 155.70 | 154.32 | 155.70 | 73,265 | +0.47(+0.30%) |
Apr 13, 2015 | 155.36 | 156.36 | 155.02 | 155.23 | 45,391 | -0.40(-0.26%) |
Apr 10, 2015 | 154.16 | 155.70 | 153.74 | 155.63 | 31,381 | +1.52(+0.99%) |
Apr 09, 2015 | 153.77 | 154.79 | 153.07 | 154.11 | 38,773 | +0.61(+0.40%) |
Apr 08, 2015 | 150.12 | 153.96 | 150.12 | 153.50 | 65,955 | +3.77(+2.51%) |
Apr 07, 2015 | 148.82 | 150.76 | 148.82 | 149.73 | 35,396 | +0.94(+0.63%) |
Apr 06, 2015 | 148.20 | 149.31 | 147.74 | 148.79 | 54,518 | -0.17(-0.12%) |
Apr 02, 2015 | 149.99 | 148.96 | 148.96 | 148.96 | 35,488 | -0.32(-0.22%) |