Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 147.10 | 147.59 | 145.67 | 146.10 | 1,622,651 | +0.30(+0.21%) |
Jun 29, 2015 | 147.43 | 148.16 | 145.72 | 145.80 | 1,530,215 | -2.45(-1.65%) |
Jun 26, 2015 | 149.74 | 149.76 | 148.15 | 148.25 | 2,387,414 | -1.06(-0.71%) |
Jun 25, 2015 | 149.72 | 150.24 | 149.07 | 149.31 | 1,125,959 | -0.14(-0.10%) |
Jun 24, 2015 | 150.28 | 150.73 | 149.42 | 149.46 | 1,091,264 | -1.16(-0.77%) |
Jun 23, 2015 | 151.23 | 151.64 | 150.01 | 150.61 | 729,147 | -0.35(-0.23%) |
Jun 22, 2015 | 150.86 | 151.66 | 150.63 | 150.96 | 912,161 | +0.74(+0.49%) |
Jun 19, 2015 | 151.44 | 151.44 | 150.10 | 150.22 | 1,571,330 | -1.27(-0.84%) |
Jun 18, 2015 | 150.50 | 152.85 | 150.41 | 151.49 | 1,475,652 | +1.36(+0.91%) |
Jun 17, 2015 | 150.39 | 150.72 | 149.10 | 150.12 | 1,096,985 | +0.16(+0.10%) |
Jun 16, 2015 | 148.74 | 150.22 | 148.45 | 149.97 | 1,086,410 | +0.71(+0.47%) |
Jun 15, 2015 | 149.32 | 149.40 | 148.54 | 149.26 | 904,224 | -0.83(-0.56%) |
Jun 12, 2015 | 149.79 | 150.53 | 149.50 | 150.09 | 1,412,508 | -0.39(-0.26%) |
Jun 11, 2015 | 148.87 | 150.53 | 148.87 | 150.49 | 1,696,249 | +1.73(+1.16%) |
Jun 10, 2015 | 148.81 | 149.83 | 148.41 | 148.76 | 2,200,430 | -0.06(-0.04%) |
Jun 09, 2015 | 149.66 | 149.75 | 148.77 | 148.81 | 1,324,770 | -0.02(-0.01%) |
Jun 08, 2015 | 148.81 | 149.98 | 148.59 | 148.83 | 1,227,570 | +0.03(+0.02%) |
Jun 05, 2015 | 148.86 | 149.46 | 148.09 | 148.80 | 1,767,605 | -0.66(-0.44%) |
Jun 04, 2015 | 149.92 | 151.12 | 149.31 | 149.46 | 2,358,731 | -1.35(-0.90%) |
Jun 03, 2015 | 150.44 | 151.15 | 149.94 | 150.81 | 1,705,373 | +0.88(+0.59%) |
Jun 02, 2015 | 149.80 | 150.34 | 148.38 | 149.93 | 1,869,362 | -0.24(-0.16%) |
Jun 01, 2015 | 148.91 | 151.09 | 148.04 | 150.16 | 2,549,682 | +2.25(+1.52%) |
May 29, 2015 | 149.27 | 149.40 | 147.45 | 147.91 | 1,930,782 | -1.51(-1.01%) |
May 28, 2015 | 148.86 | 149.92 | 148.48 | 149.42 | 1,869,097 | +0.21(+0.14%) |
May 27, 2015 | 148.50 | 149.38 | 148.18 | 149.21 | 1,533,927 | +0.66(+0.44%) |
May 26, 2015 | 150.24 | 150.24 | 148.26 | 148.55 | 1,770,450 | -1.83(-1.22%) |
May 22, 2015 | 150.69 | 150.38 | 150.38 | 150.38 | 1,276,817 | -0.19(-0.13%) |
May 21, 2015 | 150.94 | 151.22 | 150.12 | 150.58 | 987,071 | -0.11(-0.07%) |
May 20, 2015 | 151.19 | 151.19 | 150.07 | 150.69 | 1,059,975 | -0.10(-0.07%) |
May 19, 2015 | 150.51 | 151.51 | 150.42 | 150.79 | 990,406 | +0.23(+0.16%) |
May 18, 2015 | 150.06 | 150.98 | 149.99 | 150.55 | 1,054,315 | +0.56(+0.37%) |
May 15, 2015 | 150.51 | 151.12 | 149.79 | 149.99 | 1,739,614 | -0.54(-0.36%) |
May 14, 2015 | 149.42 | 150.76 | 149.29 | 150.53 | 1,288,246 | +1.60(+1.07%) |
May 13, 2015 | 148.91 | 149.70 | 148.78 | 148.93 | 1,257,999 | +0.31(+0.21%) |
May 12, 2015 | 147.54 | 149.17 | 147.02 | 148.63 | 1,207,835 | +0.11(+0.07%) |
May 11, 2015 | 148.00 | 149.07 | 147.79 | 148.52 | 1,067,035 | -0.01(-0.01%) |
May 08, 2015 | 148.12 | 148.96 | 147.75 | 148.53 | 1,219,141 | +1.77(+1.21%) |
May 07, 2015 | 145.54 | 147.33 | 145.30 | 146.76 | 1,334,858 | +1.08(+0.74%) |
May 06, 2015 | 146.99 | 147.43 | 144.96 | 145.68 | 1,529,413 | -0.41(-0.28%) |
May 05, 2015 | 147.57 | 147.57 | 145.90 | 146.09 | 1,274,298 | -1.82(-1.23%) |
May 04, 2015 | 147.53 | 148.82 | 147.49 | 147.91 | 1,170,444 | +0.54(+0.37%) |
May 01, 2015 | 145.66 | 147.49 | 145.66 | 147.37 | 1,533,823 | +1.87(+1.29%) |
Apr 30, 2015 | 148.91 | 149.29 | 144.76 | 145.50 | 2,894,643 | -3.66(-2.45%) |
Apr 29, 2015 | 150.79 | 151.33 | 148.88 | 149.16 | 1,830,275 | -2.13(-1.41%) |
Apr 28, 2015 | 151.08 | 151.48 | 149.39 | 151.29 | 1,405,091 | +0.14(+0.09%) |
Apr 27, 2015 | 152.55 | 153.28 | 150.91 | 151.15 | 1,767,736 | -1.19(-0.78%) |
Apr 24, 2015 | 153.62 | 153.80 | 152.05 | 152.34 | 1,676,640 | -1.43(-0.93%) |
Apr 23, 2015 | 153.99 | 155.12 | 152.87 | 153.77 | 1,511,674 | -0.34(-0.22%) |
Apr 22, 2015 | 153.38 | 154.46 | 152.22 | 154.10 | 1,445,805 | +1.05(+0.68%) |
Apr 21, 2015 | 154.43 | 154.66 | 152.13 | 153.06 | 1,822,537 | -0.40(-0.26%) |
Apr 20, 2015 | 152.27 | 154.12 | 152.05 | 153.46 | 1,637,436 | +1.54(+1.02%) |
Apr 17, 2015 | 152.68 | 153.17 | 151.22 | 151.91 | 1,578,433 | -1.79(-1.17%) |
Apr 16, 2015 | 153.28 | 154.42 | 152.57 | 153.71 | 1,366,258 | -0.07(-0.05%) |
Apr 15, 2015 | 154.60 | 155.53 | 153.64 | 153.78 | 1,480,316 | -0.10(-0.07%) |
Apr 14, 2015 | 153.53 | 154.21 | 153.10 | 153.88 | 2,035,118 | +0.23(+0.15%) |
Apr 13, 2015 | 155.97 | 156.83 | 153.47 | 153.65 | 2,732,108 | -2.61(-1.67%) |
Apr 10, 2015 | 157.02 | 157.66 | 156.17 | 156.26 | 1,640,251 | -0.81(-0.52%) |
Apr 09, 2015 | 156.36 | 157.44 | 156.18 | 157.07 | 1,062,292 | +0.49(+0.31%) |
Apr 08, 2015 | 156.30 | 157.42 | 155.66 | 156.58 | 1,211,672 | +0.51(+0.33%) |
Apr 07, 2015 | 156.73 | 157.94 | 155.89 | 156.07 | 1,391,234 | -0.30(-0.19%) |
Apr 06, 2015 | 155.43 | 156.82 | 154.27 | 156.36 | 1,752,247 | +1.41(+0.91%) |
Apr 02, 2015 | 155.46 | 154.95 | 154.95 | 154.95 | 1,779,541 | -0.03(-0.02%) |