Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 163.70 | 165.19 | 162.64 | 163.63 | 12,839 | +0.07(+0.04%) |
Jun 29, 2015 | 166.82 | 168.09 | 163.17 | 163.57 | 14,535 | -4.98(-2.96%) |
Jun 26, 2015 | 169.01 | 170.21 | 165.89 | 168.55 | 96,713 | +0.13(+0.08%) |
Jun 25, 2015 | 167.15 | 170.48 | 164.50 | 168.42 | 16,642 | +1.79(+1.08%) |
Jun 24, 2015 | 169.41 | 170.38 | 165.83 | 166.62 | 13,638 | -2.59(-1.53%) |
Jun 23, 2015 | 169.41 | 170.08 | 167.82 | 169.21 | 17,807 | -0.33(-0.20%) |
Jun 22, 2015 | 168.95 | 171.54 | 168.28 | 169.55 | 11,972 | +1.53(+0.91%) |
Jun 19, 2015 | 170.08 | 170.48 | 167.75 | 168.02 | 33,825 | -1.53(-0.90%) |
Jun 18, 2015 | 167.15 | 172.54 | 166.16 | 169.55 | 20,838 | +2.92(+1.75%) |
Jun 17, 2015 | 169.08 | 169.08 | 166.09 | 166.62 | 23,723 | -1.66(-0.99%) |
Jun 16, 2015 | 163.90 | 168.75 | 163.67 | 168.28 | 18,161 | +3.65(+2.22%) |
Jun 15, 2015 | 161.51 | 166.09 | 158.38 | 164.63 | 19,669 | +2.19(+1.35%) |
Jun 12, 2015 | 161.11 | 164.63 | 160.51 | 162.44 | 17,868 | +1.26(+0.78%) |
Jun 11, 2015 | 161.91 | 163.97 | 160.78 | 161.18 | 11,037 | -0.27(-0.16%) |
Jun 10, 2015 | 159.45 | 162.04 | 159.12 | 161.44 | 31,460 | +2.19(+1.38%) |
Jun 09, 2015 | 160.98 | 161.28 | 157.59 | 159.25 | 25,375 | -1.99(-1.24%) |
Jun 08, 2015 | 165.22 | 165.61 | 160.84 | 161.24 | 18,686 | -4.04(-2.45%) |
Jun 05, 2015 | 164.03 | 165.68 | 160.45 | 165.28 | 16,557 | +1.92(+1.18%) |
Jun 04, 2015 | 163.50 | 165.48 | 161.24 | 163.36 | 20,214 | +0.66(+0.41%) |
Jun 03, 2015 | 158.13 | 162.83 | 157.93 | 162.70 | 24,226 | +4.77(+3.02%) |
Jun 02, 2015 | 158.13 | 160.31 | 156.51 | 157.93 | 12,771 | -1.19(-0.75%) |
Jun 01, 2015 | 158.06 | 160.91 | 155.01 | 159.12 | 15,465 | +2.92(+1.87%) |
May 29, 2015 | 155.21 | 157.46 | 151.83 | 156.21 | 16,873 | +0.40(+0.26%) |
May 28, 2015 | 159.39 | 160.06 | 155.28 | 155.81 | 19,108 | -3.65(-2.29%) |
May 27, 2015 | 153.69 | 160.05 | 152.56 | 159.45 | 20,964 | +5.37(+3.48%) |
May 26, 2015 | 157.73 | 157.79 | 150.97 | 154.08 | 16,531 | -2.78(-1.77%) |
May 22, 2015 | 156.60 | 156.87 | 156.87 | 156.87 | 17,593 | +0.13(+0.08%) |
May 21, 2015 | 152.43 | 160.25 | 152.43 | 156.74 | 41,400 | +4.51(+2.96%) |
May 20, 2015 | 149.51 | 153.55 | 147.52 | 152.23 | 18,923 | +3.58(+2.41%) |
May 19, 2015 | 146.46 | 150.31 | 145.47 | 148.65 | 14,514 | +2.25(+1.54%) |
May 18, 2015 | 144.54 | 148.05 | 142.62 | 146.40 | 12,468 | +2.25(+1.56%) |
May 15, 2015 | 144.34 | 144.47 | 141.49 | 144.14 | 7,978 | -0.60(-0.41%) |
May 14, 2015 | 142.95 | 144.94 | 141.96 | 144.74 | 12,904 | +2.19(+1.53%) |
May 13, 2015 | 144.28 | 144.28 | 140.56 | 142.55 | 15,639 | -0.73(-0.51%) |
May 12, 2015 | 143.15 | 143.61 | 139.31 | 143.28 | 20,471 | +0.53(+0.37%) |
May 11, 2015 | 142.42 | 144.67 | 132.54 | 142.75 | 26,319 | +0.40(+0.28%) |
May 08, 2015 | 139.70 | 144.81 | 134.34 | 142.35 | 32,068 | +15.31(+12.05%) |
May 07, 2015 | 122.14 | 128.70 | 119.49 | 127.05 | 25,866 | +4.17(+3.40%) |
May 06, 2015 | 125.72 | 125.72 | 122.80 | 122.87 | 28,554 | -2.78(-2.21%) |
May 05, 2015 | 127.18 | 128.83 | 124.86 | 125.65 | 10,648 | -2.32(-1.81%) |
May 04, 2015 | 128.90 | 130.79 | 127.71 | 127.97 | 10,472 | -1.09(-0.85%) |
May 01, 2015 | 128.63 | 130.82 | 127.44 | 129.07 | 16,316 | +0.63(+0.49%) |
Apr 30, 2015 | 132.54 | 135.16 | 127.44 | 128.44 | 26,161 | -0.53(-0.41%) |
Apr 29, 2015 | 132.54 | 135.40 | 128.44 | 128.97 | 18,491 | -4.84(-3.62%) |
Apr 28, 2015 | 133.27 | 134.20 | 132.15 | 133.81 | 12,833 | +0.13(+0.10%) |
Apr 27, 2015 | 134.20 | 137.39 | 132.68 | 133.67 | 11,265 | +0.00(+0.00%) |
Apr 24, 2015 | 132.68 | 133.87 | 130.99 | 133.67 | 13,927 | +1.26(+0.95%) |
Apr 23, 2015 | 133.08 | 135.13 | 131.68 | 132.41 | 19,812 | -1.26(-0.94%) |
Apr 22, 2015 | 135.73 | 137.12 | 133.21 | 133.67 | 19,346 | -1.66(-1.22%) |
Apr 21, 2015 | 137.19 | 140.50 | 134.80 | 135.33 | 8,644 | -2.12(-1.54%) |
Apr 20, 2015 | 136.92 | 138.71 | 136.53 | 137.45 | 8,362 | +1.13(+0.83%) |
Apr 17, 2015 | 140.23 | 140.23 | 134.53 | 136.32 | 14,083 | -4.97(-3.52%) |
Apr 16, 2015 | 138.84 | 141.56 | 137.85 | 141.29 | 19,925 | +2.32(+1.67%) |
Apr 15, 2015 | 140.30 | 141.23 | 137.78 | 138.97 | 25,371 | -0.13(-0.09%) |
Apr 14, 2015 | 142.02 | 143.02 | 138.91 | 139.11 | 16,409 | -3.18(-2.24%) |
Apr 13, 2015 | 142.55 | 144.54 | 141.76 | 142.29 | 10,404 | -0.60(-0.42%) |
Apr 10, 2015 | 143.88 | 144.34 | 142.42 | 142.88 | 6,383 | -0.40(-0.28%) |
Apr 09, 2015 | 144.14 | 145.07 | 139.97 | 143.28 | 9,732 | -0.79(-0.55%) |
Apr 08, 2015 | 142.95 | 144.81 | 141.96 | 144.08 | 12,579 | +0.66(+0.46%) |
Apr 07, 2015 | 143.28 | 145.07 | 141.09 | 143.41 | 13,281 | -0.60(-0.41%) |
Apr 06, 2015 | 144.74 | 146.36 | 143.75 | 144.01 | 11,780 | -1.13(-0.78%) |
Apr 02, 2015 | 146.40 | 145.14 | 145.14 | 145.14 | 8,812 | -0.99(-0.68%) |