Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 141.15 | 141.19 | 139.99 | 140.55 | 304,357 | +0.69(+0.49%) |
Jun 29, 2015 | 142.53 | 142.75 | 139.73 | 139.86 | 1,584,563 | -3.36(-2.34%) |
Jun 26, 2015 | 143.80 | 144.15 | 142.69 | 143.22 | 184,748 | -0.18(-0.12%) |
Jun 25, 2015 | 143.08 | 144.06 | 142.76 | 143.40 | 155,225 | +0.81(+0.57%) |
Jun 24, 2015 | 143.44 | 144.01 | 142.58 | 142.58 | 109,295 | -1.49(-1.04%) |
Jun 23, 2015 | 143.96 | 144.48 | 143.63 | 144.07 | 261,595 | +0.22(+0.15%) |
Jun 22, 2015 | 144.07 | 144.45 | 143.70 | 143.85 | 490,880 | +1.09(+0.77%) |
Jun 19, 2015 | 142.63 | 143.21 | 142.63 | 142.76 | 154,812 | -0.07(-0.05%) |
Jun 18, 2015 | 140.89 | 143.24 | 140.89 | 142.83 | 131,569 | +2.22(+1.58%) |
Jun 17, 2015 | 140.55 | 140.98 | 139.91 | 140.60 | 160,875 | +0.16(+0.11%) |
Jun 16, 2015 | 139.81 | 140.55 | 139.59 | 140.44 | 221,911 | +0.72(+0.51%) |
Jun 15, 2015 | 138.94 | 139.93 | 138.06 | 139.73 | 96,758 | +0.05(+0.04%) |
Jun 12, 2015 | 140.79 | 140.79 | 139.45 | 139.67 | 163,159 | -1.62(-1.15%) |
Jun 11, 2015 | 140.87 | 141.51 | 140.59 | 141.30 | 88,563 | +0.94(+0.67%) |
Jun 10, 2015 | 138.97 | 140.46 | 138.65 | 140.35 | 189,463 | +1.63(+1.18%) |
Jun 09, 2015 | 138.89 | 138.97 | 138.02 | 138.72 | 184,541 | -0.07(-0.05%) |
Jun 08, 2015 | 139.45 | 139.78 | 138.79 | 138.79 | 71,678 | -0.64(-0.46%) |
Jun 05, 2015 | 139.23 | 139.56 | 138.44 | 139.43 | 94,375 | +0.04(+0.03%) |
Jun 04, 2015 | 139.87 | 140.31 | 138.94 | 139.38 | 191,260 | -1.00(-0.71%) |
Jun 03, 2015 | 140.39 | 140.57 | 140.05 | 140.38 | 346,313 | +0.18(+0.13%) |
Jun 02, 2015 | 140.26 | 140.76 | 139.59 | 140.20 | 117,194 | -0.82(-0.58%) |
Jun 01, 2015 | 141.18 | 141.52 | 140.14 | 141.03 | 253,761 | +0.38(+0.27%) |
May 29, 2015 | 140.68 | 141.80 | 140.14 | 140.65 | 224,102 | -0.22(-0.16%) |
May 28, 2015 | 140.51 | 141.14 | 140.15 | 140.87 | 108,420 | +0.10(+0.07%) |
May 27, 2015 | 139.47 | 140.87 | 139.21 | 140.77 | 102,823 | +1.59(+1.14%) |
May 26, 2015 | 139.96 | 140.18 | 138.85 | 139.18 | 208,424 | -1.31(-0.93%) |
May 22, 2015 | 140.94 | 140.49 | 140.49 | 140.49 | 106,308 | -0.36(-0.26%) |
May 21, 2015 | 140.79 | 140.94 | 140.34 | 140.85 | 125,118 | +0.04(+0.03%) |
May 20, 2015 | 140.50 | 141.33 | 140.19 | 140.80 | 701,492 | +0.32(+0.23%) |
May 19, 2015 | 139.80 | 140.81 | 139.75 | 140.49 | 133,403 | +0.62(+0.44%) |
May 18, 2015 | 138.84 | 140.03 | 138.78 | 139.87 | 124,751 | +0.93(+0.67%) |
May 15, 2015 | 138.71 | 139.00 | 138.51 | 138.94 | 113,824 | +0.34(+0.24%) |
May 14, 2015 | 137.09 | 138.62 | 136.89 | 138.60 | 172,174 | +1.86(+1.36%) |
May 13, 2015 | 136.79 | 137.75 | 136.51 | 136.74 | 165,770 | -0.10(-0.07%) |
May 12, 2015 | 136.72 | 137.25 | 136.06 | 136.84 | 118,784 | -0.69(-0.50%) |
May 11, 2015 | 137.69 | 138.22 | 137.44 | 137.53 | 155,085 | +0.04(+0.03%) |
May 08, 2015 | 136.17 | 137.85 | 136.17 | 137.48 | 285,268 | +2.25(+1.67%) |
May 07, 2015 | 134.38 | 135.67 | 134.34 | 135.23 | 245,601 | +0.71(+0.52%) |
May 06, 2015 | 135.61 | 135.61 | 133.54 | 134.52 | 197,868 | -0.38(-0.28%) |
May 05, 2015 | 136.51 | 136.51 | 134.81 | 134.90 | 387,214 | -1.75(-1.28%) |
May 04, 2015 | 136.26 | 137.42 | 136.23 | 136.65 | 230,748 | +0.76(+0.56%) |
May 01, 2015 | 134.67 | 135.92 | 134.67 | 135.89 | 412,041 | +1.97(+1.47%) |
Apr 30, 2015 | 135.50 | 136.03 | 133.28 | 133.92 | 452,488 | -2.17(-1.60%) |
Apr 29, 2015 | 136.58 | 137.26 | 135.12 | 136.10 | 342,669 | -1.09(-0.79%) |
Apr 28, 2015 | 137.36 | 137.60 | 135.03 | 137.18 | 236,466 | +0.38(+0.28%) |
Apr 27, 2015 | 139.78 | 140.03 | 136.65 | 136.80 | 213,227 | -2.77(-1.98%) |
Apr 24, 2015 | 139.77 | 140.22 | 139.08 | 139.57 | 142,800 | -0.52(-0.37%) |
Apr 23, 2015 | 139.28 | 140.38 | 138.68 | 140.09 | 268,419 | +0.65(+0.47%) |
Apr 22, 2015 | 139.77 | 139.84 | 138.89 | 139.44 | 217,884 | +0.07(+0.05%) |
Apr 21, 2015 | 139.25 | 139.68 | 139.08 | 139.36 | 294,742 | +0.98(+0.71%) |
Apr 20, 2015 | 138.30 | 138.67 | 137.91 | 138.38 | 243,390 | +0.92(+0.67%) |
Apr 17, 2015 | 138.17 | 138.20 | 136.63 | 137.47 | 358,386 | -1.27(-0.92%) |
Apr 16, 2015 | 138.73 | 139.13 | 138.54 | 138.74 | 197,889 | -0.02(-0.01%) |
Apr 15, 2015 | 138.93 | 139.30 | 138.51 | 138.75 | 219,295 | +0.42(+0.31%) |
Apr 14, 2015 | 138.15 | 138.61 | 137.38 | 138.33 | 620,683 | +0.05(+0.04%) |
Apr 13, 2015 | 138.83 | 139.55 | 138.27 | 138.28 | 262,931 | -0.64(-0.46%) |
Apr 10, 2015 | 137.95 | 139.12 | 137.38 | 138.92 | 252,367 | +1.20(+0.87%) |
Apr 09, 2015 | 136.79 | 137.91 | 136.63 | 137.72 | 122,290 | +0.99(+0.72%) |
Apr 08, 2015 | 135.50 | 137.30 | 135.47 | 136.73 | 186,382 | +1.24(+0.91%) |
Apr 07, 2015 | 135.56 | 136.54 | 135.43 | 135.50 | 336,270 | +0.29(+0.22%) |
Apr 06, 2015 | 134.23 | 135.87 | 134.06 | 135.20 | 152,730 | +0.25(+0.18%) |
Apr 02, 2015 | 134.90 | 134.96 | 134.96 | 134.96 | 242,957 | +0.30(+0.22%) |