Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 140.52 | 141.12 | 140.52 | 140.98 | 3,048 | +0.55(+0.39%) |
Jun 29, 2015 | 142.18 | 142.18 | 140.43 | 140.43 | 2,769 | -3.17(-2.20%) |
Jun 26, 2015 | 144.24 | 144.24 | 143.19 | 143.59 | 1,998 | -0.15(-0.10%) |
Jun 25, 2015 | 144.82 | 144.82 | 143.68 | 143.74 | 1,539 | -0.38(-0.26%) |
Jun 24, 2015 | 144.19 | 144.19 | 144.10 | 144.12 | 2,627 | -1.63(-1.12%) |
Jun 23, 2015 | 145.37 | 145.93 | 145.32 | 145.75 | 3,564 | +0.09(+0.06%) |
Jun 22, 2015 | 145.27 | 145.66 | 145.23 | 145.66 | 5,242 | +0.88(+0.61%) |
Jun 19, 2015 | 144.65 | 144.82 | 144.65 | 144.78 | 985 | +0.14(+0.09%) |
Jun 18, 2015 | 144.71 | 144.71 | 144.59 | 144.65 | 1,116 | +1.90(+1.33%) |
Jun 17, 2015 | 143.02 | 143.02 | 142.18 | 142.74 | 1,379 | +0.60(+0.42%) |
Jun 16, 2015 | 141.37 | 142.41 | 141.26 | 142.14 | 4,238 | +0.80(+0.57%) |
Jun 15, 2015 | 140.06 | 141.34 | 140.06 | 141.34 | 1,429 | -0.14(-0.10%) |
Jun 12, 2015 | 141.47 | 141.47 | 141.47 | 141.47 | 626 | -0.32(-0.23%) |
Jun 11, 2015 | 142.19 | 142.19 | 141.59 | 141.79 | 1,462 | -0.05(-0.03%) |
Jun 10, 2015 | 140.25 | 141.88 | 140.25 | 141.84 | 4,565 | +2.11(+1.51%) |
Jun 09, 2015 | 140.50 | 140.50 | 139.73 | 139.73 | 4,318 | -1.29(-0.92%) |
Jun 08, 2015 | 141.66 | 141.66 | 140.47 | 141.03 | 585 | -0.29(-0.20%) |
Jun 05, 2015 | 139.53 | 141.32 | 139.53 | 141.32 | 1,111 | +1.33(+0.95%) |
Jun 04, 2015 | 141.30 | 141.30 | 139.99 | 139.99 | 685 | -1.68(-1.18%) |
Jun 03, 2015 | 140.17 | 141.67 | 140.17 | 141.66 | 2,032 | +1.47(+1.05%) |
Jun 02, 2015 | 139.27 | 140.77 | 139.27 | 140.20 | 1,295 | +0.32(+0.23%) |
Jun 01, 2015 | 139.88 | 139.88 | 139.88 | 139.88 | 565 | +0.36(+0.26%) |
May 29, 2015 | 139.11 | 140.01 | 139.11 | 139.52 | 1,002 | -0.56(-0.40%) |
May 28, 2015 | 140.18 | 140.18 | 139.64 | 140.08 | 2,716 | -0.13(-0.09%) |
May 27, 2015 | 138.91 | 140.21 | 138.91 | 140.21 | 2,225 | +1.70(+1.23%) |
May 26, 2015 | 139.30 | 139.30 | 138.26 | 138.51 | 1,885 | -1.69(-1.20%) |
May 22, 2015 | 139.89 | 140.20 | 140.20 | 140.20 | 412 | +0.17(+0.12%) |
May 21, 2015 | 140.46 | 140.46 | 139.75 | 140.03 | 1,569 | -0.13(-0.09%) |
May 20, 2015 | 139.96 | 140.22 | 139.96 | 140.16 | 703 | -0.20(-0.14%) |
May 19, 2015 | 140.77 | 140.77 | 140.13 | 140.37 | 1,679 | +0.09(+0.06%) |
May 18, 2015 | 138.76 | 140.28 | 138.76 | 140.28 | 1,075 | +1.62(+1.17%) |
May 15, 2015 | 138.75 | 138.81 | 138.18 | 138.66 | 2,279 | -0.08(-0.06%) |
May 14, 2015 | 137.49 | 138.80 | 137.49 | 138.74 | 1,055 | +1.21(+0.88%) |
May 13, 2015 | 137.46 | 137.52 | 137.44 | 137.52 | 820 | +0.72(+0.52%) |
May 12, 2015 | 136.60 | 136.80 | 135.87 | 136.80 | 1,493 | -1.49(-1.08%) |
May 11, 2015 | 137.64 | 138.66 | 137.64 | 138.30 | 3,796 | +0.49(+0.35%) |
May 08, 2015 | 138.13 | 138.13 | 137.54 | 137.81 | 993 | +1.13(+0.82%) |
May 07, 2015 | 135.90 | 136.94 | 135.90 | 136.69 | 1,780 | +1.70(+1.26%) |
May 05, 2015 | 135.44 | 135.44 | 134.72 | 134.99 | 592 | -2.03(-1.48%) |
May 04, 2015 | 136.32 | 137.46 | 136.32 | 137.02 | 1,297 | +0.78(+0.57%) |
May 01, 2015 | 137.85 | 137.85 | 135.35 | 136.24 | 3,088 | +1.45(+1.07%) |
Apr 30, 2015 | 137.45 | 137.45 | 134.79 | 134.79 | 1,693 | -3.78(-2.72%) |
Apr 29, 2015 | 137.97 | 138.57 | 137.97 | 138.57 | 910 | -0.94(-0.67%) |
Apr 28, 2015 | 139.52 | 139.52 | 139.23 | 139.51 | 1,317 | +0.16(+0.11%) |
Apr 27, 2015 | 141.83 | 141.83 | 139.36 | 139.36 | 1,155 | -1.78(-1.26%) |
Apr 24, 2015 | 141.13 | 141.13 | 141.13 | 141.13 | 714 | -0.95(-0.67%) |
Apr 23, 2015 | 140.73 | 142.08 | 140.73 | 142.08 | 1,647 | +0.81(+0.57%) |
Apr 22, 2015 | 140.87 | 141.28 | 140.87 | 141.28 | 1,376 | -0.18(-0.13%) |
Apr 21, 2015 | 140.90 | 141.63 | 141.15 | 141.46 | 1,418 | +0.56(+0.40%) |
Apr 20, 2015 | 141.09 | 141.09 | 140.90 | 140.90 | 1,022 | +1.40(+1.00%) |
Apr 17, 2015 | 140.67 | 140.69 | 139.10 | 139.50 | 9,865 | -2.74(-1.92%) |
Apr 16, 2015 | 142.08 | 142.24 | 141.87 | 142.24 | 1,538 | -0.32(-0.23%) |
Apr 15, 2015 | 142.22 | 142.56 | 141.83 | 142.56 | 4,705 | +0.97(+0.69%) |
Apr 14, 2015 | 141.43 | 141.59 | 141.43 | 141.59 | 1,064 | +0.12(+0.09%) |
Apr 13, 2015 | 141.60 | 142.33 | 141.47 | 141.47 | 2,727 | -0.32(-0.23%) |
Apr 10, 2015 | 141.50 | 141.85 | 141.45 | 141.79 | 4,046 | +1.04(+0.74%) |
Apr 09, 2015 | 140.72 | 140.84 | 140.52 | 140.75 | 2,625 | -0.68(-0.48%) |
Apr 08, 2015 | 140.91 | 141.42 | 140.85 | 141.42 | 979 | +1.28(+0.91%) |
Apr 07, 2015 | 141.08 | 141.08 | 140.14 | 140.14 | 1,271 | -0.28(-0.20%) |
Apr 06, 2015 | 138.19 | 140.43 | 138.19 | 140.43 | 815 | +0.98(+0.70%) |
Apr 02, 2015 | 139.27 | 139.44 | 139.44 | 139.44 | 1,545 | +0.78(+0.56%) |