Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 139.03 | 139.24 | 137.44 | 137.84 | 1,036,366 | -0.04(-0.03%) |
Jun 29, 2015 | 139.73 | 140.41 | 137.85 | 137.89 | 1,214,510 | -2.69(-1.91%) |
Jun 26, 2015 | 141.14 | 141.50 | 140.29 | 140.57 | 2,344,788 | -0.31(-0.22%) |
Jun 25, 2015 | 142.18 | 142.60 | 140.78 | 140.89 | 1,025,382 | -0.94(-0.66%) |
Jun 24, 2015 | 142.72 | 143.10 | 141.55 | 141.82 | 1,000,130 | -1.01(-0.71%) |
Jun 23, 2015 | 143.95 | 144.31 | 142.28 | 142.83 | 1,438,443 | -0.96(-0.66%) |
Jun 22, 2015 | 144.07 | 144.73 | 143.68 | 143.79 | 1,105,175 | +0.37(+0.25%) |
Jun 19, 2015 | 142.94 | 144.22 | 142.94 | 143.42 | 2,236,518 | -0.10(-0.07%) |
Jun 18, 2015 | 141.88 | 144.18 | 141.88 | 143.52 | 1,323,878 | +1.99(+1.41%) |
Jun 17, 2015 | 140.77 | 141.97 | 140.01 | 141.53 | 956,770 | +1.20(+0.85%) |
Jun 16, 2015 | 138.20 | 141.91 | 138.20 | 140.33 | 1,003,100 | +1.33(+0.96%) |
Jun 15, 2015 | 138.75 | 139.16 | 138.17 | 139.00 | 1,063,497 | -0.96(-0.68%) |
Jun 12, 2015 | 138.70 | 140.22 | 138.25 | 139.96 | 1,182,278 | +0.25(+0.18%) |
Jun 11, 2015 | 138.01 | 139.95 | 137.97 | 139.70 | 1,063,220 | +1.92(+1.39%) |
Jun 10, 2015 | 137.16 | 138.26 | 135.94 | 137.78 | 1,463,093 | +1.16(+0.85%) |
Jun 09, 2015 | 136.38 | 137.11 | 135.72 | 136.62 | 1,079,375 | +0.49(+0.36%) |
Jun 08, 2015 | 136.45 | 136.99 | 135.99 | 136.13 | 1,084,900 | -0.55(-0.40%) |
Jun 05, 2015 | 136.84 | 137.11 | 136.00 | 136.68 | 1,068,743 | -0.72(-0.52%) |
Jun 04, 2015 | 138.05 | 139.34 | 137.12 | 137.40 | 1,090,681 | -1.86(-1.34%) |
Jun 03, 2015 | 139.53 | 140.29 | 138.89 | 139.26 | 1,368,439 | -0.08(-0.06%) |
Jun 02, 2015 | 138.35 | 140.12 | 136.81 | 139.34 | 1,448,339 | +0.36(+0.26%) |
Jun 01, 2015 | 138.24 | 139.71 | 137.56 | 138.98 | 1,530,235 | +0.66(+0.48%) |
May 29, 2015 | 138.95 | 139.68 | 137.53 | 138.32 | 2,197,039 | -1.13(-0.81%) |
May 28, 2015 | 137.30 | 139.54 | 137.00 | 139.45 | 1,445,535 | +1.70(+1.24%) |
May 27, 2015 | 137.79 | 138.03 | 136.69 | 137.75 | 1,001,085 | +0.73(+0.54%) |
May 26, 2015 | 138.27 | 138.27 | 136.65 | 137.01 | 996,329 | -1.32(-0.96%) |
May 22, 2015 | 138.97 | 138.34 | 138.34 | 138.34 | 1,106,515 | -1.02(-0.73%) |
May 21, 2015 | 138.55 | 139.88 | 138.37 | 139.36 | 1,249,064 | +1.35(+0.98%) |
May 20, 2015 | 137.84 | 138.65 | 137.04 | 138.01 | 1,265,222 | +0.60(+0.43%) |
May 19, 2015 | 136.61 | 137.85 | 136.28 | 137.41 | 1,104,304 | +0.79(+0.58%) |
May 18, 2015 | 136.53 | 137.17 | 136.17 | 136.62 | 815,172 | +0.01(+0.01%) |
May 15, 2015 | 136.36 | 137.36 | 136.03 | 136.62 | 772,345 | +0.29(+0.22%) |
May 14, 2015 | 135.39 | 136.50 | 134.92 | 136.32 | 1,060,940 | +2.12(+1.58%) |
May 13, 2015 | 134.34 | 135.03 | 134.11 | 134.20 | 952,461 | -0.19(-0.14%) |
May 12, 2015 | 134.84 | 134.88 | 133.75 | 134.39 | 1,096,124 | -0.79(-0.58%) |
May 11, 2015 | 135.09 | 136.19 | 134.89 | 135.18 | 863,373 | +0.03(+0.03%) |
May 08, 2015 | 134.01 | 135.35 | 133.80 | 135.15 | 1,080,468 | +2.47(+1.86%) |
May 07, 2015 | 132.54 | 133.27 | 132.03 | 132.68 | 1,243,471 | +0.14(+0.10%) |
May 06, 2015 | 133.15 | 133.74 | 131.80 | 132.54 | 1,460,150 | +0.02(+0.01%) |
May 05, 2015 | 134.60 | 135.30 | 132.02 | 132.53 | 1,439,366 | -2.21(-1.64%) |
May 04, 2015 | 135.03 | 136.12 | 134.47 | 134.73 | 1,190,159 | -0.16(-0.11%) |
May 01, 2015 | 133.90 | 134.93 | 133.40 | 134.89 | 1,314,479 | +1.70(+1.28%) |
Apr 30, 2015 | 136.76 | 137.33 | 132.09 | 133.18 | 2,851,486 | -4.41(-3.20%) |
Apr 29, 2015 | 140.11 | 141.26 | 136.91 | 137.59 | 1,616,153 | -1.19(-0.85%) |
Apr 28, 2015 | 138.35 | 139.16 | 137.40 | 138.78 | 1,309,581 | +0.33(+0.24%) |
Apr 27, 2015 | 140.11 | 140.87 | 138.36 | 138.45 | 1,424,373 | -1.43(-1.02%) |
Apr 24, 2015 | 140.50 | 140.67 | 139.43 | 139.88 | 727,668 | -0.91(-0.64%) |
Apr 23, 2015 | 139.66 | 141.74 | 139.33 | 140.78 | 1,002,466 | +0.65(+0.46%) |
Apr 22, 2015 | 140.39 | 140.52 | 138.90 | 140.13 | 893,136 | -0.36(-0.25%) |
Apr 21, 2015 | 141.55 | 141.55 | 140.15 | 140.49 | 1,140,653 | -0.17(-0.12%) |
Apr 20, 2015 | 139.36 | 141.13 | 139.11 | 140.66 | 978,949 | +2.19(+1.58%) |
Apr 17, 2015 | 140.24 | 140.32 | 138.08 | 138.47 | 1,303,756 | -2.78(-1.97%) |
Apr 16, 2015 | 140.71 | 141.96 | 139.94 | 141.26 | 1,056,686 | +0.12(+0.09%) |
Apr 15, 2015 | 141.66 | 142.17 | 140.84 | 141.14 | 742,547 | +0.00(+0.00%) |
Apr 14, 2015 | 141.30 | 142.12 | 140.21 | 141.14 | 805,248 | -0.29(-0.21%) |
Apr 13, 2015 | 142.66 | 143.46 | 141.41 | 141.43 | 1,097,473 | -1.53(-1.07%) |
Apr 10, 2015 | 142.44 | 143.48 | 141.91 | 142.96 | 730,296 | +0.67(+0.47%) |
Apr 09, 2015 | 141.59 | 142.84 | 141.00 | 142.29 | 859,945 | +0.31(+0.22%) |
Apr 08, 2015 | 140.34 | 142.56 | 140.14 | 141.98 | 1,181,598 | +1.12(+0.80%) |
Apr 07, 2015 | 140.67 | 142.34 | 140.59 | 140.85 | 1,112,554 | +0.13(+0.09%) |
Apr 06, 2015 | 138.79 | 141.22 | 138.66 | 140.72 | 1,458,799 | +0.98(+0.70%) |
Apr 02, 2015 | 138.92 | 139.75 | 139.75 | 139.75 | 1,054,352 | +0.93(+0.67%) |