Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 148.09 | 148.58 | 146.65 | 147.09 | 1,611,784 | +0.30(+0.20%) |
Jun 29, 2015 | 148.42 | 149.16 | 146.70 | 146.79 | 1,519,967 | -2.47(-1.65%) |
Jun 26, 2015 | 150.75 | 150.77 | 149.15 | 149.25 | 2,371,424 | -1.07(-0.71%) |
Jun 25, 2015 | 150.73 | 151.26 | 150.08 | 150.32 | 1,118,418 | -0.14(-0.10%) |
Jun 24, 2015 | 151.29 | 151.75 | 150.43 | 150.47 | 1,083,955 | -1.16(-0.77%) |
Jun 23, 2015 | 152.25 | 152.66 | 151.03 | 151.63 | 724,264 | -0.35(-0.23%) |
Jun 22, 2015 | 151.87 | 152.69 | 151.64 | 151.98 | 906,052 | +0.74(+0.49%) |
Jun 19, 2015 | 152.46 | 152.46 | 151.11 | 151.23 | 1,560,806 | -1.27(-0.84%) |
Jun 18, 2015 | 151.52 | 153.88 | 151.43 | 152.51 | 1,465,769 | +1.37(+0.91%) |
Jun 17, 2015 | 151.41 | 151.74 | 150.11 | 151.14 | 1,089,638 | +0.16(+0.10%) |
Jun 16, 2015 | 149.75 | 151.23 | 149.45 | 150.98 | 1,079,134 | +0.71(+0.47%) |
Jun 15, 2015 | 150.33 | 150.41 | 149.55 | 150.27 | 898,168 | -0.84(-0.56%) |
Jun 12, 2015 | 150.80 | 151.54 | 150.50 | 151.11 | 1,403,048 | -0.40(-0.26%) |
Jun 11, 2015 | 149.87 | 151.55 | 149.87 | 151.50 | 1,684,888 | +1.74(+1.16%) |
Jun 10, 2015 | 149.82 | 150.84 | 149.41 | 149.76 | 2,185,693 | -0.06(-0.04%) |
Jun 09, 2015 | 150.67 | 150.76 | 149.78 | 149.82 | 1,315,897 | -0.02(-0.01%) |
Jun 08, 2015 | 149.81 | 150.99 | 149.59 | 149.83 | 1,219,349 | +0.03(+0.02%) |
Jun 05, 2015 | 149.86 | 150.47 | 149.09 | 149.80 | 1,755,767 | -0.66(-0.44%) |
Jun 04, 2015 | 150.93 | 152.14 | 150.32 | 150.47 | 2,342,934 | -1.36(-0.90%) |
Jun 03, 2015 | 151.45 | 152.17 | 150.96 | 151.83 | 1,693,952 | +0.89(+0.59%) |
Jun 02, 2015 | 150.81 | 151.35 | 149.38 | 150.94 | 1,856,842 | -0.24(-0.16%) |
Jun 01, 2015 | 149.92 | 152.11 | 149.04 | 151.18 | 2,532,606 | +2.27(+1.53%) |
May 29, 2015 | 150.28 | 150.41 | 148.45 | 148.91 | 1,917,851 | -1.52(-1.01%) |
May 28, 2015 | 149.86 | 150.93 | 149.48 | 150.43 | 1,856,580 | +0.21(+0.14%) |
May 27, 2015 | 149.50 | 150.39 | 149.18 | 150.21 | 1,523,654 | +0.66(+0.44%) |
May 26, 2015 | 151.25 | 151.25 | 149.26 | 149.55 | 1,758,593 | -1.84(-1.22%) |
May 22, 2015 | 151.71 | 151.40 | 151.40 | 151.40 | 1,268,266 | -0.20(-0.13%) |
May 21, 2015 | 151.95 | 152.25 | 151.13 | 151.59 | 980,460 | -0.11(-0.07%) |
May 20, 2015 | 152.21 | 152.21 | 151.08 | 151.70 | 1,052,876 | -0.10(-0.07%) |
May 19, 2015 | 151.52 | 152.53 | 151.44 | 151.81 | 983,773 | +0.24(+0.16%) |
May 18, 2015 | 151.07 | 152.00 | 151.00 | 151.57 | 1,047,254 | +0.57(+0.37%) |
May 15, 2015 | 151.53 | 152.14 | 150.80 | 151.00 | 1,727,964 | -0.54(-0.36%) |
May 14, 2015 | 150.42 | 151.78 | 150.30 | 151.55 | 1,279,618 | +1.61(+1.07%) |
May 13, 2015 | 149.91 | 150.71 | 149.79 | 149.94 | 1,249,574 | +0.31(+0.20%) |
May 12, 2015 | 148.54 | 150.18 | 148.01 | 149.63 | 1,199,745 | +0.11(+0.07%) |
May 11, 2015 | 149.00 | 150.08 | 148.79 | 149.52 | 1,059,888 | -0.01(-0.00%) |
May 08, 2015 | 149.12 | 149.96 | 148.74 | 149.53 | 1,210,976 | +1.78(+1.21%) |
May 07, 2015 | 146.52 | 148.33 | 146.28 | 147.75 | 1,325,918 | +1.08(+0.74%) |
May 06, 2015 | 147.98 | 148.42 | 145.94 | 146.66 | 1,519,170 | -0.41(-0.28%) |
May 05, 2015 | 148.56 | 148.56 | 146.88 | 147.07 | 1,265,764 | -1.84(-1.23%) |
May 04, 2015 | 148.52 | 149.82 | 148.48 | 148.91 | 1,162,606 | +0.54(+0.36%) |
May 01, 2015 | 146.64 | 148.48 | 146.64 | 148.37 | 1,523,551 | +1.88(+1.29%) |
Apr 30, 2015 | 149.91 | 150.30 | 145.74 | 146.48 | 2,875,257 | -3.68(-2.45%) |
Apr 29, 2015 | 151.81 | 152.35 | 149.88 | 150.16 | 1,818,017 | -2.14(-1.41%) |
Apr 28, 2015 | 152.09 | 152.51 | 150.40 | 152.31 | 1,395,681 | +0.14(+0.09%) |
Apr 27, 2015 | 153.58 | 154.32 | 151.92 | 152.17 | 1,755,897 | -1.20(-0.78%) |
Apr 24, 2015 | 154.66 | 154.84 | 153.08 | 153.37 | 1,665,411 | -1.44(-0.93%) |
Apr 23, 2015 | 155.03 | 156.16 | 153.90 | 154.80 | 1,501,550 | -0.34(-0.22%) |
Apr 22, 2015 | 154.41 | 155.50 | 153.24 | 155.14 | 1,436,122 | +1.05(+0.68%) |
Apr 21, 2015 | 155.47 | 155.70 | 153.16 | 154.09 | 1,810,331 | -0.40(-0.26%) |
Apr 20, 2015 | 153.30 | 155.16 | 153.08 | 154.49 | 1,626,469 | +1.56(+1.02%) |
Apr 17, 2015 | 153.71 | 154.21 | 152.25 | 152.94 | 1,567,862 | -1.81(-1.17%) |
Apr 16, 2015 | 154.32 | 155.46 | 153.60 | 154.74 | 1,357,108 | -0.07(-0.05%) |
Apr 15, 2015 | 155.64 | 156.58 | 154.68 | 154.81 | 1,470,402 | -0.10(-0.07%) |
Apr 14, 2015 | 154.56 | 155.25 | 154.14 | 154.91 | 2,021,488 | +0.23(+0.15%) |
Apr 13, 2015 | 157.03 | 157.89 | 154.50 | 154.69 | 2,713,810 | -2.63(-1.67%) |
Apr 10, 2015 | 158.08 | 158.72 | 157.22 | 157.32 | 1,629,265 | -0.82(-0.52%) |
Apr 09, 2015 | 157.41 | 158.50 | 157.23 | 158.13 | 1,055,178 | +0.49(+0.31%) |
Apr 08, 2015 | 157.35 | 158.49 | 156.71 | 157.64 | 1,203,557 | +0.52(+0.33%) |
Apr 07, 2015 | 157.79 | 159.00 | 156.94 | 157.12 | 1,381,917 | -0.30(-0.19%) |
Apr 06, 2015 | 156.48 | 157.88 | 155.31 | 157.42 | 1,740,511 | +1.42(+0.91%) |
Apr 02, 2015 | 156.51 | 156.00 | 156.00 | 156.00 | 1,767,623 | -0.03(-0.02%) |