Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 146.33 | 146.33 | 145.04 | 145.35 | 11,067,724 | +0.15(+0.10%) |
Jun 29, 2015 | 146.82 | 147.33 | 145.16 | 145.20 | 10,750,674 | -2.88(-1.95%) |
Jun 26, 2015 | 148.15 | 148.67 | 147.72 | 148.09 | 5,873,401 | +0.40(+0.27%) |
Jun 25, 2015 | 148.85 | 148.90 | 147.64 | 147.69 | 4,357,922 | -0.63(-0.42%) |
Jun 24, 2015 | 149.27 | 149.61 | 148.30 | 148.32 | 5,230,930 | -1.41(-0.94%) |
Jun 23, 2015 | 149.73 | 150.10 | 149.43 | 149.73 | 3,770,108 | +0.16(+0.11%) |
Jun 22, 2015 | 149.66 | 150.05 | 149.36 | 149.57 | 4,896,939 | +0.96(+0.65%) |
Jun 19, 2015 | 149.34 | 149.42 | 148.58 | 148.61 | 4,795,017 | -0.90(-0.60%) |
Jun 18, 2015 | 148.59 | 150.01 | 148.53 | 149.51 | 7,935,312 | +1.52(+1.03%) |
Jun 17, 2015 | 148.13 | 148.53 | 147.17 | 147.98 | 4,427,778 | +0.22(+0.15%) |
Jun 16, 2015 | 146.82 | 147.88 | 146.66 | 147.76 | 3,974,008 | +0.91(+0.62%) |
Jun 15, 2015 | 146.67 | 147.07 | 146.03 | 146.85 | 6,673,334 | -0.85(-0.57%) |
Jun 12, 2015 | 148.30 | 148.46 | 147.36 | 147.69 | 5,538,725 | -1.25(-0.84%) |
Jun 11, 2015 | 148.98 | 149.45 | 148.73 | 148.94 | 4,505,402 | +0.48(+0.32%) |
Jun 10, 2015 | 147.08 | 148.86 | 147.08 | 148.46 | 6,647,283 | +1.94(+1.32%) |
Jun 09, 2015 | 146.62 | 146.97 | 146.11 | 146.52 | 5,727,511 | -0.08(-0.06%) |
Jun 08, 2015 | 147.18 | 147.26 | 146.50 | 146.61 | 5,310,397 | -0.57(-0.39%) |
Jun 05, 2015 | 147.65 | 147.97 | 146.97 | 147.18 | 6,341,605 | -0.59(-0.40%) |
Jun 04, 2015 | 148.56 | 149.17 | 147.41 | 147.76 | 8,868,761 | -1.38(-0.92%) |
Jun 03, 2015 | 149.11 | 149.85 | 148.51 | 149.14 | 6,648,706 | +0.60(+0.41%) |
Jun 02, 2015 | 148.48 | 149.20 | 147.81 | 148.54 | 6,192,975 | -0.21(-0.14%) |
Jun 01, 2015 | 149.24 | 149.36 | 148.26 | 148.74 | 5,274,649 | +0.24(+0.16%) |
May 29, 2015 | 149.38 | 149.39 | 148.14 | 148.50 | 5,971,586 | -0.97(-0.65%) |
May 28, 2015 | 149.33 | 149.51 | 148.95 | 149.48 | 4,440,008 | -0.19(-0.13%) |
May 27, 2015 | 149.05 | 149.89 | 148.78 | 149.67 | 4,351,472 | +0.95(+0.64%) |
May 26, 2015 | 150.00 | 150.00 | 148.24 | 148.72 | 6,706,619 | -1.56(-1.04%) |
May 22, 2015 | 150.48 | 150.28 | 150.28 | 150.28 | 2,858,657 | -0.44(-0.29%) |
May 21, 2015 | 150.57 | 150.92 | 150.36 | 150.71 | 3,303,984 | +0.07(+0.04%) |
May 20, 2015 | 151.08 | 151.17 | 150.52 | 150.65 | 6,162,038 | -0.18(-0.12%) |
May 19, 2015 | 150.82 | 151.12 | 150.37 | 150.83 | 3,355,420 | +0.21(+0.14%) |
May 18, 2015 | 150.42 | 150.89 | 150.22 | 150.62 | 3,505,424 | +0.17(+0.11%) |
May 15, 2015 | 150.26 | 150.48 | 149.97 | 150.46 | 5,484,633 | +0.28(+0.19%) |
May 14, 2015 | 149.57 | 150.26 | 149.51 | 150.17 | 5,982,100 | +1.47(+0.99%) |
May 13, 2015 | 148.78 | 149.27 | 148.48 | 148.70 | 4,681,364 | +0.03(+0.02%) |
May 12, 2015 | 148.17 | 149.10 | 147.48 | 148.68 | 5,764,627 | -0.30(-0.20%) |
May 11, 2015 | 149.54 | 149.73 | 148.81 | 148.97 | 4,561,923 | -0.63(-0.42%) |
May 08, 2015 | 149.02 | 149.75 | 148.97 | 149.61 | 6,721,327 | +2.12(+1.43%) |
May 07, 2015 | 146.54 | 147.84 | 146.35 | 147.49 | 5,035,320 | +0.73(+0.50%) |
May 06, 2015 | 147.98 | 148.29 | 145.82 | 146.76 | 9,157,850 | -0.51(-0.35%) |
May 05, 2015 | 148.27 | 148.57 | 147.08 | 147.27 | 6,461,987 | -1.18(-0.79%) |
May 04, 2015 | 148.36 | 148.95 | 148.31 | 148.45 | 3,958,687 | +0.44(+0.30%) |
May 01, 2015 | 147.44 | 148.09 | 147.25 | 148.00 | 4,735,345 | +1.42(+0.97%) |
Apr 30, 2015 | 147.84 | 148.09 | 145.99 | 146.59 | 10,410,321 | -1.56(-1.05%) |
Apr 29, 2015 | 147.92 | 148.67 | 147.46 | 148.14 | 7,973,075 | -0.63(-0.43%) |
Apr 28, 2015 | 148.38 | 148.86 | 147.18 | 148.78 | 5,511,278 | +0.55(+0.37%) |
Apr 27, 2015 | 149.29 | 149.35 | 148.05 | 148.22 | 6,039,382 | -0.30(-0.20%) |
Apr 24, 2015 | 148.50 | 148.76 | 147.91 | 148.53 | 4,874,188 | +0.14(+0.09%) |
Apr 23, 2015 | 147.62 | 148.97 | 147.43 | 148.39 | 5,946,970 | +0.26(+0.17%) |
Apr 22, 2015 | 147.80 | 148.29 | 146.89 | 148.13 | 6,776,020 | +0.66(+0.45%) |
Apr 21, 2015 | 148.11 | 148.81 | 147.24 | 147.48 | 4,370,857 | -0.63(-0.43%) |
Apr 20, 2015 | 147.52 | 148.59 | 147.38 | 148.11 | 6,508,918 | +1.72(+1.17%) |
Apr 17, 2015 | 147.48 | 147.60 | 145.75 | 146.39 | 10,554,920 | -2.35(-1.58%) |
Apr 16, 2015 | 148.54 | 149.23 | 148.34 | 148.74 | 4,711,821 | +0.02(+0.02%) |
Apr 15, 2015 | 148.67 | 149.12 | 148.36 | 148.71 | 5,324,591 | +0.58(+0.39%) |
Apr 14, 2015 | 147.64 | 148.43 | 147.00 | 148.14 | 5,851,382 | +0.44(+0.30%) |
Apr 13, 2015 | 148.13 | 148.69 | 147.57 | 147.69 | 4,084,642 | -0.60(-0.40%) |
Apr 10, 2015 | 147.72 | 148.35 | 147.31 | 148.29 | 4,212,790 | +0.80(+0.54%) |
Apr 09, 2015 | 146.89 | 147.66 | 146.33 | 147.50 | 5,453,560 | +0.53(+0.36%) |
Apr 08, 2015 | 146.84 | 147.63 | 146.31 | 146.96 | 5,763,511 | +0.27(+0.18%) |
Apr 07, 2015 | 146.98 | 147.64 | 146.69 | 146.69 | 7,311,579 | -0.14(-0.10%) |
Apr 06, 2015 | 144.96 | 147.31 | 144.77 | 146.83 | 7,640,901 | +1.04(+0.71%) |
Apr 02, 2015 | 145.28 | 145.79 | 145.79 | 145.79 | 3,920,909 | +0.49(+0.33%) |