Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 137.52 | 137.80 | 136.08 | 136.11 | 5,160,165 | -0.40(-0.29%) |
Jun 29, 2015 | 139.00 | 139.24 | 136.42 | 136.51 | 6,703,218 | -3.27(-2.34%) |
Jun 26, 2015 | 139.92 | 140.16 | 139.12 | 139.78 | 4,480,161 | +0.33(+0.24%) |
Jun 25, 2015 | 140.06 | 140.65 | 139.45 | 139.45 | 2,616,361 | -0.64(-0.46%) |
Jun 24, 2015 | 140.75 | 141.41 | 140.09 | 140.09 | 2,707,366 | -1.24(-0.88%) |
Jun 23, 2015 | 141.62 | 142.15 | 140.95 | 141.33 | 1,975,041 | -0.20(-0.14%) |
Jun 22, 2015 | 142.00 | 142.54 | 141.11 | 141.53 | 2,338,349 | +0.57(+0.40%) |
Jun 19, 2015 | 142.18 | 142.96 | 140.96 | 140.96 | 6,043,971 | -1.71(-1.20%) |
Jun 18, 2015 | 140.25 | 142.81 | 140.20 | 142.67 | 4,583,741 | +2.70(+1.93%) |
Jun 17, 2015 | 139.85 | 140.56 | 139.16 | 139.97 | 2,279,919 | +0.26(+0.19%) |
Jun 16, 2015 | 139.47 | 139.73 | 138.92 | 139.71 | 2,370,509 | +0.31(+0.22%) |
Jun 15, 2015 | 139.72 | 139.72 | 138.78 | 139.40 | 2,859,510 | -0.89(-0.63%) |
Jun 12, 2015 | 141.12 | 141.15 | 139.78 | 140.29 | 2,768,443 | -1.07(-0.76%) |
Jun 11, 2015 | 141.43 | 141.61 | 140.60 | 141.36 | 2,435,870 | +0.50(+0.35%) |
Jun 10, 2015 | 140.00 | 141.50 | 139.68 | 140.86 | 3,157,343 | +1.23(+0.88%) |
Jun 09, 2015 | 139.21 | 140.39 | 139.14 | 139.63 | 2,612,820 | +0.11(+0.08%) |
Jun 08, 2015 | 140.43 | 140.70 | 139.52 | 139.52 | 2,998,546 | -1.24(-0.88%) |
Jun 05, 2015 | 141.51 | 141.81 | 140.52 | 140.76 | 3,343,896 | -0.61(-0.43%) |
Jun 04, 2015 | 142.57 | 142.90 | 141.23 | 141.37 | 3,369,060 | -1.82(-1.27%) |
Jun 03, 2015 | 143.43 | 143.72 | 142.56 | 143.19 | 2,287,543 | +0.16(+0.11%) |
Jun 02, 2015 | 143.20 | 143.35 | 142.28 | 143.03 | 2,738,085 | -0.32(-0.22%) |
Jun 01, 2015 | 143.26 | 144.07 | 143.06 | 143.35 | 2,579,402 | +0.35(+0.24%) |
May 29, 2015 | 144.87 | 144.99 | 143.01 | 143.00 | 3,641,065 | -1.74(-1.20%) |
May 28, 2015 | 144.93 | 145.10 | 144.01 | 144.74 | 2,299,957 | -0.01(-0.01%) |
May 27, 2015 | 143.71 | 145.15 | 143.58 | 144.75 | 2,275,433 | +1.12(+0.78%) |
May 26, 2015 | 144.44 | 144.91 | 143.56 | 143.63 | 3,299,012 | -0.97(-0.67%) |
May 22, 2015 | 145.10 | 144.60 | 144.60 | 144.60 | 2,188,300 | -0.67(-0.46%) |
May 21, 2015 | 145.60 | 145.93 | 145.16 | 145.27 | 2,293,904 | -0.67(-0.46%) |
May 20, 2015 | 146.41 | 146.44 | 145.64 | 145.94 | 2,239,939 | -0.60(-0.41%) |
May 19, 2015 | 145.83 | 147.00 | 145.26 | 146.54 | 2,636,789 | +0.71(+0.49%) |
May 18, 2015 | 145.39 | 145.90 | 145.04 | 145.83 | 2,267,248 | +0.57(+0.39%) |
May 15, 2015 | 145.93 | 146.09 | 144.65 | 145.26 | 2,424,048 | -0.52(-0.36%) |
May 14, 2015 | 145.22 | 145.83 | 144.52 | 145.78 | 2,326,428 | +1.52(+1.05%) |
May 13, 2015 | 144.16 | 144.73 | 144.02 | 144.26 | 2,621,800 | -0.53(-0.37%) |
May 12, 2015 | 145.35 | 145.39 | 144.03 | 144.79 | 2,822,260 | -1.38(-0.94%) |
May 11, 2015 | 148.50 | 148.57 | 146.00 | 146.17 | 3,815,599 | -2.14(-1.44%) |
May 08, 2015 | 146.56 | 148.42 | 146.40 | 148.31 | 5,277,924 | +3.00(+2.06%) |
May 07, 2015 | 143.41 | 145.52 | 143.36 | 145.31 | 3,314,764 | +1.53(+1.06%) |
May 06, 2015 | 145.00 | 145.44 | 142.94 | 143.78 | 3,320,517 | -0.78(-0.54%) |
May 05, 2015 | 145.91 | 146.42 | 144.51 | 144.56 | 2,993,279 | -1.59(-1.09%) |
May 04, 2015 | 144.95 | 146.33 | 144.04 | 146.15 | 4,224,605 | +2.79(+1.95%) |
May 01, 2015 | 142.00 | 143.36 | 141.79 | 143.36 | 2,797,857 | +2.15(+1.52%) |
Apr 30, 2015 | 141.78 | 142.57 | 140.93 | 141.21 | 3,554,648 | -1.20(-0.84%) |
Apr 29, 2015 | 141.63 | 142.76 | 141.57 | 142.41 | 3,126,943 | -0.11(-0.08%) |
Apr 28, 2015 | 140.81 | 142.63 | 140.59 | 142.52 | 2,564,715 | +1.43(+1.01%) |
Apr 27, 2015 | 142.28 | 142.36 | 140.87 | 141.09 | 3,210,536 | -1.00(-0.70%) |
Apr 24, 2015 | 142.00 | 142.55 | 141.75 | 142.09 | 2,255,676 | -0.34(-0.24%) |
Apr 23, 2015 | 141.95 | 143.02 | 141.63 | 142.43 | 2,631,222 | +0.44(+0.31%) |
Apr 22, 2015 | 141.41 | 142.22 | 141.09 | 141.99 | 2,629,420 | +0.85(+0.60%) |
Apr 21, 2015 | 142.40 | 142.47 | 141.12 | 141.14 | 3,007,630 | -0.95(-0.67%) |
Apr 20, 2015 | 141.69 | 142.41 | 141.51 | 142.09 | 2,669,747 | +1.39(+0.99%) |
Apr 17, 2015 | 141.20 | 141.54 | 140.33 | 140.70 | 4,613,740 | -1.40(-0.99%) |
Apr 16, 2015 | 142.50 | 142.80 | 141.70 | 142.10 | 2,692,975 | -0.61(-0.43%) |
Apr 15, 2015 | 142.73 | 143.48 | 142.58 | 142.71 | 2,620,587 | -0.04(-0.03%) |
Apr 14, 2015 | 143.65 | 143.77 | 142.12 | 142.75 | 2,929,234 | -0.71(-0.49%) |
Apr 13, 2015 | 143.28 | 143.95 | 143.00 | 143.46 | 2,149,391 | -0.04(-0.03%) |
Apr 10, 2015 | 143.42 | 143.75 | 143.02 | 143.50 | 2,354,132 | -0.15(-0.10%) |
Apr 09, 2015 | 143.02 | 143.70 | 142.78 | 143.65 | 2,820,821 | +0.37(+0.26%) |
Apr 08, 2015 | 143.10 | 143.78 | 142.82 | 143.28 | 4,775,037 | +0.22(+0.15%) |
Apr 07, 2015 | 143.56 | 144.02 | 143.00 | 143.06 | 2,760,653 | -0.70(-0.49%) |
Apr 06, 2015 | 143.00 | 144.45 | 142.57 | 143.76 | 2,447,414 | +0.20(+0.14%) |
Apr 02, 2015 | 143.59 | 143.56 | 143.56 | 143.56 | 2,336,100 | +0.11(+0.08%) |