Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 154.96 | 156.30 | 153.27 | 154.95 | 23,487 | +0.75(+0.49%) |
Jun 29, 2015 | 155.76 | 156.90 | 153.37 | 154.20 | 23,368 | -1.90(-1.22%) |
Jun 26, 2015 | 157.00 | 158.04 | 155.60 | 156.10 | 52,873 | -0.85(-0.54%) |
Jun 25, 2015 | 157.45 | 160.12 | 155.24 | 156.95 | 43,683 | -0.63(-0.40%) |
Jun 24, 2015 | 159.98 | 161.24 | 157.29 | 157.58 | 43,134 | -2.39(-1.49%) |
Jun 23, 2015 | 157.14 | 160.33 | 156.73 | 159.97 | 38,013 | +2.72(+1.73%) |
Jun 22, 2015 | 156.00 | 158.65 | 155.02 | 157.25 | 59,185 | +1.99(+1.28%) |
Jun 19, 2015 | 156.21 | 157.21 | 155.20 | 155.26 | 70,288 | -1.85(-1.18%) |
Jun 18, 2015 | 156.69 | 157.98 | 155.49 | 157.11 | 29,118 | +1.17(+0.75%) |
Jun 17, 2015 | 158.92 | 159.00 | 155.61 | 155.94 | 25,480 | -2.85(-1.79%) |
Jun 16, 2015 | 154.79 | 159.79 | 154.33 | 158.79 | 31,209 | +4.08(+2.64%) |
Jun 15, 2015 | 156.58 | 157.12 | 153.30 | 154.71 | 93,636 | -3.19(-2.02%) |
Jun 12, 2015 | 159.12 | 160.50 | 157.41 | 157.90 | 15,026 | -2.08(-1.30%) |
Jun 11, 2015 | 158.75 | 160.00 | 156.10 | 159.98 | 16,373 | +1.33(+0.84%) |
Jun 10, 2015 | 158.39 | 159.00 | 155.94 | 158.65 | 36,430 | +1.22(+0.77%) |
Jun 09, 2015 | 159.00 | 159.00 | 155.50 | 157.43 | 21,435 | +0.17(+0.11%) |
Jun 08, 2015 | 154.51 | 158.63 | 154.51 | 157.26 | 24,215 | +2.36(+1.52%) |
Jun 05, 2015 | 156.78 | 156.98 | 153.10 | 154.90 | 25,399 | -1.25(-0.80%) |
Jun 04, 2015 | 158.34 | 158.88 | 155.00 | 156.15 | 16,720 | -2.84(-1.79%) |
Jun 03, 2015 | 156.33 | 159.00 | 154.26 | 158.99 | 43,063 | +3.49(+2.24%) |
Jun 02, 2015 | 152.52 | 156.36 | 152.52 | 155.50 | 22,749 | +1.91(+1.24%) |
Jun 01, 2015 | 152.97 | 155.00 | 152.30 | 153.59 | 18,586 | +1.97(+1.30%) |
May 29, 2015 | 150.00 | 152.99 | 149.36 | 151.62 | 44,754 | -0.05(-0.03%) |
May 28, 2015 | 151.49 | 152.29 | 150.80 | 151.67 | 11,716 | +0.67(+0.44%) |
May 27, 2015 | 146.42 | 151.61 | 146.42 | 151.00 | 22,283 | +2.50(+1.68%) |
May 26, 2015 | 149.92 | 149.92 | 148.15 | 148.50 | 20,318 | -1.14(-0.76%) |
May 22, 2015 | 151.87 | 149.64 | 149.64 | 149.64 | 37,200 | -2.55(-1.68%) |
May 21, 2015 | 151.80 | 153.59 | 147.71 | 152.19 | 36,678 | -0.42(-0.28%) |
May 20, 2015 | 148.34 | 152.78 | 148.15 | 152.61 | 16,764 | +1.86(+1.23%) |
May 19, 2015 | 148.35 | 150.83 | 147.45 | 150.75 | 18,024 | +1.80(+1.21%) |
May 18, 2015 | 147.99 | 149.00 | 146.95 | 148.95 | 16,871 | +0.89(+0.60%) |
May 15, 2015 | 150.00 | 150.44 | 148.06 | 148.06 | 13,628 | -1.94(-1.29%) |
May 14, 2015 | 149.50 | 150.00 | 148.65 | 150.00 | 24,069 | +0.28(+0.19%) |
May 13, 2015 | 147.00 | 149.80 | 147.00 | 149.72 | 28,503 | +0.22(+0.15%) |
May 12, 2015 | 148.61 | 149.73 | 147.76 | 149.50 | 21,965 | +1.13(+0.76%) |
May 11, 2015 | 148.48 | 149.00 | 147.41 | 148.37 | 21,312 | -0.11(-0.07%) |
May 08, 2015 | 146.56 | 149.58 | 146.56 | 148.48 | 29,618 | +1.91(+1.30%) |
May 07, 2015 | 145.25 | 147.48 | 144.62 | 146.57 | 17,372 | +1.28(+0.88%) |
May 06, 2015 | 143.50 | 145.99 | 142.53 | 145.29 | 24,174 | +2.17(+1.52%) |
May 05, 2015 | 143.29 | 143.50 | 142.54 | 143.12 | 25,255 | -0.19(-0.13%) |
May 04, 2015 | 142.69 | 143.49 | 142.25 | 143.31 | 18,311 | +0.91(+0.64%) |
May 01, 2015 | 142.20 | 142.70 | 141.99 | 142.40 | 17,890 | +0.36(+0.25%) |
Apr 30, 2015 | 142.23 | 142.50 | 141.50 | 142.04 | 41,026 | -0.86(-0.60%) |
Apr 29, 2015 | 142.50 | 143.49 | 142.28 | 142.90 | 10,105 | +0.25(+0.18%) |
Apr 28, 2015 | 140.62 | 142.81 | 140.62 | 142.65 | 15,112 | +0.93(+0.66%) |
Apr 27, 2015 | 142.00 | 142.00 | 141.00 | 141.72 | 12,945 | -0.22(-0.15%) |
Apr 24, 2015 | 140.39 | 141.99 | 140.39 | 141.94 | 9,524 | +1.19(+0.85%) |
Apr 23, 2015 | 140.00 | 140.76 | 139.51 | 140.75 | 7,418 | +0.58(+0.41%) |
Apr 22, 2015 | 140.29 | 141.67 | 139.36 | 140.17 | 8,474 | -0.82(-0.58%) |
Apr 21, 2015 | 142.99 | 142.99 | 140.00 | 140.99 | 19,795 | -1.89(-1.32%) |
Apr 20, 2015 | 142.11 | 142.90 | 141.64 | 142.88 | 17,943 | +0.88(+0.62%) |
Apr 17, 2015 | 141.91 | 142.60 | 141.56 | 142.00 | 17,004 | -0.27(-0.19%) |
Apr 16, 2015 | 142.37 | 142.79 | 141.55 | 142.27 | 7,677 | +0.19(+0.13%) |
Apr 15, 2015 | 141.52 | 142.94 | 141.07 | 142.08 | 15,582 | +0.51(+0.36%) |
Apr 14, 2015 | 141.76 | 142.85 | 141.00 | 141.57 | 23,799 | -0.73(-0.51%) |
Apr 13, 2015 | 142.00 | 142.73 | 141.76 | 142.30 | 17,317 | +0.05(+0.04%) |
Apr 10, 2015 | 142.66 | 142.80 | 142.00 | 142.25 | 10,303 | +0.25(+0.18%) |
Apr 09, 2015 | 142.29 | 142.80 | 141.10 | 142.00 | 16,364 | -0.40(-0.28%) |
Apr 08, 2015 | 141.53 | 143.00 | 141.21 | 142.40 | 22,090 | +0.29(+0.20%) |
Apr 07, 2015 | 142.60 | 142.77 | 141.50 | 142.11 | 12,706 | -0.49(-0.34%) |
Apr 06, 2015 | 142.17 | 143.02 | 140.89 | 142.60 | 18,863 | -0.30(-0.21%) |
Apr 02, 2015 | 143.00 | 142.90 | 142.90 | 142.90 | 25,800 | +0.20(+0.14%) |