Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 147.14 | 147.15 | 145.85 | 146.16 | 11,006,584 | +0.15(+0.10%) |
Jun 29, 2015 | 147.64 | 148.15 | 145.97 | 146.01 | 10,691,286 | -2.90(-1.95%) |
Jun 26, 2015 | 148.98 | 149.49 | 148.53 | 148.91 | 5,840,956 | +0.40(+0.27%) |
Jun 25, 2015 | 149.67 | 149.72 | 148.46 | 148.51 | 4,333,848 | -0.63(-0.42%) |
Jun 24, 2015 | 150.10 | 150.44 | 149.13 | 149.14 | 5,202,033 | -1.42(-0.94%) |
Jun 23, 2015 | 150.56 | 150.94 | 150.26 | 150.56 | 3,749,281 | +0.17(+0.11%) |
Jun 22, 2015 | 150.49 | 150.88 | 150.19 | 150.40 | 4,869,887 | +0.97(+0.65%) |
Jun 19, 2015 | 150.16 | 150.25 | 149.41 | 149.43 | 4,768,528 | -0.91(-0.60%) |
Jun 18, 2015 | 149.41 | 150.84 | 149.35 | 150.34 | 7,891,485 | +1.53(+1.03%) |
Jun 17, 2015 | 148.96 | 149.35 | 147.99 | 148.81 | 4,403,323 | +0.22(+0.15%) |
Jun 16, 2015 | 147.64 | 148.71 | 147.48 | 148.58 | 3,952,059 | +0.92(+0.62%) |
Jun 15, 2015 | 147.49 | 147.88 | 146.84 | 147.66 | 6,636,477 | -0.85(-0.58%) |
Jun 12, 2015 | 149.12 | 149.29 | 148.18 | 148.51 | 5,508,134 | -1.25(-0.84%) |
Jun 11, 2015 | 149.81 | 150.28 | 149.56 | 149.77 | 4,480,518 | +0.48(+0.32%) |
Jun 10, 2015 | 147.89 | 149.68 | 147.89 | 149.29 | 6,610,570 | +1.95(+1.32%) |
Jun 09, 2015 | 147.43 | 147.79 | 146.92 | 147.34 | 5,695,878 | -0.08(-0.06%) |
Jun 08, 2015 | 148.00 | 148.08 | 147.31 | 147.42 | 5,281,068 | -0.57(-0.39%) |
Jun 05, 2015 | 148.47 | 148.79 | 147.79 | 147.99 | 6,306,580 | -0.59(-0.40%) |
Jun 04, 2015 | 149.39 | 150.00 | 148.22 | 148.58 | 8,819,779 | -1.38(-0.92%) |
Jun 03, 2015 | 149.94 | 150.68 | 149.34 | 149.97 | 6,611,985 | +0.61(+0.41%) |
Jun 02, 2015 | 149.30 | 150.03 | 148.63 | 149.36 | 6,158,771 | -0.21(-0.14%) |
Jun 01, 2015 | 150.07 | 150.19 | 149.08 | 149.57 | 5,245,517 | +0.24(+0.16%) |
May 29, 2015 | 150.21 | 150.22 | 148.96 | 149.33 | 5,938,605 | -0.98(-0.65%) |
May 28, 2015 | 150.16 | 150.34 | 149.78 | 150.31 | 4,415,486 | -0.19(-0.13%) |
May 27, 2015 | 149.88 | 150.72 | 149.61 | 150.50 | 4,327,439 | +0.95(+0.64%) |
May 26, 2015 | 150.84 | 150.84 | 149.06 | 149.54 | 6,669,578 | -1.57(-1.04%) |
May 22, 2015 | 151.32 | 151.11 | 151.11 | 151.11 | 2,842,869 | -0.44(-0.29%) |
May 21, 2015 | 151.41 | 151.76 | 151.19 | 151.55 | 3,285,736 | +0.07(+0.04%) |
May 20, 2015 | 151.91 | 152.01 | 151.36 | 151.48 | 6,128,005 | -0.18(-0.12%) |
May 19, 2015 | 151.66 | 151.96 | 151.20 | 151.67 | 3,336,888 | +0.21(+0.14%) |
May 18, 2015 | 151.25 | 151.73 | 151.05 | 151.46 | 3,486,064 | +0.17(+0.11%) |
May 15, 2015 | 151.09 | 151.32 | 150.80 | 151.29 | 5,454,342 | +0.28(+0.19%) |
May 14, 2015 | 150.41 | 151.09 | 150.34 | 151.01 | 5,949,052 | +1.48(+0.99%) |
May 13, 2015 | 149.61 | 150.10 | 149.30 | 149.53 | 4,655,502 | +0.03(+0.02%) |
May 12, 2015 | 148.99 | 149.93 | 148.30 | 149.50 | 5,732,780 | -0.30(-0.20%) |
May 11, 2015 | 150.37 | 150.56 | 149.63 | 149.80 | 4,536,721 | -0.64(-0.42%) |
May 08, 2015 | 149.85 | 150.58 | 149.80 | 150.44 | 6,684,194 | +2.13(+1.43%) |
May 07, 2015 | 147.35 | 148.66 | 147.16 | 148.31 | 5,007,502 | +0.74(+0.50%) |
May 06, 2015 | 148.80 | 149.11 | 146.63 | 147.57 | 9,107,257 | -0.51(-0.35%) |
May 05, 2015 | 149.10 | 149.40 | 147.90 | 148.09 | 6,426,287 | -1.18(-0.79%) |
May 04, 2015 | 149.19 | 149.78 | 149.14 | 149.27 | 3,936,817 | +0.45(+0.30%) |
May 01, 2015 | 148.25 | 148.92 | 148.06 | 148.82 | 4,709,185 | +1.42(+0.97%) |
Apr 30, 2015 | 148.66 | 148.92 | 146.80 | 147.40 | 10,352,808 | -1.56(-1.05%) |
Apr 29, 2015 | 148.74 | 149.50 | 148.28 | 148.97 | 7,929,027 | -0.64(-0.43%) |
Apr 28, 2015 | 149.21 | 149.69 | 148.00 | 149.60 | 5,480,831 | +0.55(+0.37%) |
Apr 27, 2015 | 150.12 | 150.18 | 148.87 | 149.05 | 6,006,017 | -0.31(-0.20%) |
Apr 24, 2015 | 149.32 | 149.59 | 148.73 | 149.35 | 4,847,261 | +0.14(+0.09%) |
Apr 23, 2015 | 148.44 | 149.79 | 148.25 | 149.21 | 5,914,116 | +0.26(+0.17%) |
Apr 22, 2015 | 148.62 | 149.11 | 147.71 | 148.96 | 6,738,586 | +0.66(+0.45%) |
Apr 21, 2015 | 148.93 | 149.63 | 148.06 | 148.29 | 4,346,710 | -0.64(-0.43%) |
Apr 20, 2015 | 148.34 | 149.41 | 148.20 | 148.93 | 6,472,959 | +1.73(+1.17%) |
Apr 17, 2015 | 148.30 | 148.42 | 146.56 | 147.20 | 10,496,609 | -2.36(-1.58%) |
Apr 16, 2015 | 149.36 | 150.06 | 149.16 | 149.56 | 4,685,806 | +0.03(+0.02%) |
Apr 15, 2015 | 149.50 | 149.95 | 149.18 | 149.54 | 5,295,192 | +0.58(+0.39%) |
Apr 14, 2015 | 148.46 | 149.26 | 147.82 | 148.96 | 5,819,075 | +0.45(+0.30%) |
Apr 13, 2015 | 148.95 | 149.52 | 148.39 | 148.51 | 4,062,090 | -0.60(-0.41%) |
Apr 10, 2015 | 148.54 | 149.17 | 148.13 | 149.12 | 4,189,529 | +0.80(+0.54%) |
Apr 09, 2015 | 147.70 | 148.48 | 147.14 | 148.31 | 5,423,449 | +0.54(+0.36%) |
Apr 08, 2015 | 147.65 | 148.45 | 147.12 | 147.78 | 5,731,689 | +0.27(+0.18%) |
Apr 07, 2015 | 147.79 | 148.46 | 147.50 | 147.50 | 7,271,210 | -0.14(-0.09%) |
Apr 06, 2015 | 145.77 | 148.12 | 145.57 | 147.64 | 7,598,713 | +1.04(+0.71%) |
Apr 02, 2015 | 146.08 | 146.60 | 146.60 | 146.60 | 3,899,261 | +0.49(+0.33%) |