Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 129.19 | 131.48 | 129.19 | 131.49 | 3,262,076 | +2.70(+2.10%) |
Jun 29, 2016 | 128.41 | 129.03 | 127.91 | 128.78 | 2,522,615 | +1.45(+1.14%) |
Jun 28, 2016 | 126.25 | 127.39 | 126.11 | 127.33 | 2,979,694 | +1.80(+1.44%) |
Jun 27, 2016 | 125.98 | 126.01 | 124.01 | 125.53 | 3,404,781 | -1.45(-1.14%) |
Jun 24, 2016 | 126.79 | 128.80 | 126.44 | 126.98 | 6,083,207 | -3.75(-2.87%) |
Jun 23, 2016 | 129.68 | 130.76 | 129.49 | 130.73 | 2,692,377 | +2.16(+1.68%) |
Jun 22, 2016 | 129.02 | 129.59 | 128.39 | 128.57 | 1,824,099 | -0.10(-0.08%) |
Jun 21, 2016 | 128.53 | 129.12 | 128.44 | 128.67 | 2,516,195 | +0.10(+0.08%) |
Jun 20, 2016 | 128.32 | 129.74 | 128.30 | 128.57 | 2,880,487 | +1.72(+1.36%) |
Jun 17, 2016 | 127.64 | 127.64 | 126.46 | 126.85 | 4,592,136 | -0.74(-0.58%) |
Jun 16, 2016 | 125.65 | 127.94 | 125.11 | 127.59 | 3,505,590 | +1.60(+1.27%) |
Jun 15, 2016 | 126.10 | 126.79 | 125.74 | 125.99 | 2,256,450 | +0.14(+0.11%) |
Jun 14, 2016 | 125.61 | 126.00 | 125.09 | 125.85 | 2,692,533 | +0.36(+0.29%) |
Jun 13, 2016 | 126.48 | 126.62 | 125.47 | 125.49 | 2,836,664 | -1.07(-0.85%) |
Jun 10, 2016 | 127.09 | 127.12 | 126.05 | 126.56 | 2,827,968 | -1.18(-0.92%) |
Jun 09, 2016 | 128.02 | 128.75 | 127.20 | 127.74 | 2,941,737 | -0.97(-0.75%) |
Jun 08, 2016 | 128.36 | 129.09 | 128.13 | 128.71 | 2,243,976 | +0.38(+0.30%) |
Jun 07, 2016 | 127.83 | 128.76 | 127.81 | 128.33 | 2,294,897 | +0.62(+0.49%) |
Jun 06, 2016 | 126.78 | 128.09 | 126.58 | 127.70 | 2,012,045 | +1.28(+1.01%) |
Jun 03, 2016 | 126.18 | 126.64 | 125.77 | 126.43 | 1,909,182 | +0.25(+0.20%) |
Jun 02, 2016 | 126.67 | 126.67 | 125.59 | 126.17 | 2,637,824 | -0.49(-0.39%) |
Jun 01, 2016 | 125.98 | 126.84 | 125.46 | 126.66 | 1,635,750 | +0.28(+0.22%) |
May 31, 2016 | 127.13 | 127.45 | 125.89 | 126.38 | 2,889,559 | -0.43(-0.34%) |
May 27, 2016 | 126.82 | 126.81 | 126.81 | 126.81 | 1,463,827 | -0.02(-0.01%) |
May 26, 2016 | 127.65 | 128.22 | 126.54 | 126.82 | 2,082,859 | -0.81(-0.64%) |
May 25, 2016 | 126.89 | 127.91 | 126.70 | 127.64 | 2,477,276 | +1.02(+0.81%) |
May 24, 2016 | 125.51 | 126.73 | 125.17 | 126.61 | 2,167,586 | +1.89(+1.52%) |
May 23, 2016 | 124.10 | 125.06 | 123.53 | 124.72 | 2,202,241 | +0.83(+0.67%) |
May 20, 2016 | 124.08 | 124.99 | 123.83 | 123.90 | 2,326,719 | -0.08(-0.06%) |
May 19, 2016 | 124.17 | 124.64 | 122.52 | 123.97 | 2,207,305 | -1.28(-1.03%) |
May 18, 2016 | 125.02 | 126.09 | 124.46 | 125.25 | 2,163,428 | +0.09(+0.07%) |
May 17, 2016 | 126.48 | 126.75 | 124.62 | 125.17 | 2,850,369 | -1.30(-1.03%) |
May 16, 2016 | 125.68 | 126.72 | 125.63 | 126.46 | 2,448,427 | +0.92(+0.73%) |
May 13, 2016 | 126.84 | 127.08 | 125.17 | 125.55 | 2,515,028 | -1.36(-1.08%) |
May 12, 2016 | 126.69 | 127.27 | 125.87 | 126.91 | 2,335,420 | +0.28(+0.22%) |
May 11, 2016 | 126.95 | 127.75 | 126.48 | 126.63 | 2,395,050 | -0.37(-0.29%) |
May 10, 2016 | 126.22 | 127.09 | 126.05 | 126.99 | 2,323,634 | +1.30(+1.03%) |
May 09, 2016 | 125.75 | 126.09 | 125.08 | 125.69 | 1,744,614 | -0.28(-0.22%) |
May 06, 2016 | 125.19 | 126.09 | 124.56 | 125.97 | 2,185,603 | +0.84(+0.67%) |
May 05, 2016 | 124.90 | 125.55 | 124.70 | 125.14 | 2,252,664 | +0.45(+0.36%) |
May 04, 2016 | 124.09 | 125.08 | 124.03 | 124.68 | 2,839,705 | -0.60(-0.48%) |
May 03, 2016 | 124.85 | 125.36 | 124.31 | 125.28 | 2,577,045 | -0.28(-0.22%) |
May 02, 2016 | 124.78 | 125.68 | 124.52 | 125.56 | 2,279,571 | +0.72(+0.57%) |
Apr 29, 2016 | 124.55 | 125.14 | 124.18 | 124.84 | 2,630,219 | +0.28(+0.23%) |
Apr 28, 2016 | 124.45 | 125.88 | 123.96 | 124.56 | 2,218,277 | -0.57(-0.45%) |
Apr 27, 2016 | 124.55 | 125.59 | 123.89 | 125.13 | 2,986,730 | +1.18(+0.95%) |
Apr 26, 2016 | 124.93 | 125.15 | 123.05 | 123.95 | 4,279,429 | -1.64(-1.31%) |
Apr 25, 2016 | 125.31 | 125.69 | 124.29 | 125.59 | 3,188,370 | -0.21(-0.17%) |
Apr 22, 2016 | 126.12 | 126.62 | 125.19 | 125.80 | 2,416,311 | +0.00(+0.00%) |
Apr 21, 2016 | 126.03 | 126.58 | 125.61 | 125.80 | 2,192,028 | -0.21(-0.17%) |
Apr 20, 2016 | 126.90 | 127.13 | 125.77 | 126.01 | 1,930,191 | -0.53(-0.42%) |
Apr 19, 2016 | 126.74 | 127.37 | 126.11 | 126.54 | 2,479,535 | +0.07(+0.06%) |
Apr 18, 2016 | 125.66 | 126.70 | 125.60 | 126.46 | 1,537,248 | +0.57(+0.46%) |
Apr 15, 2016 | 125.55 | 126.05 | 125.46 | 125.89 | 1,899,795 | +0.46(+0.37%) |
Apr 14, 2016 | 126.05 | 126.05 | 125.22 | 125.43 | 1,626,826 | -0.32(-0.26%) |
Apr 13, 2016 | 125.66 | 125.98 | 125.09 | 125.75 | 2,072,618 | +0.42(+0.33%) |
Apr 12, 2016 | 124.57 | 125.60 | 124.51 | 125.33 | 2,194,061 | +1.07(+0.86%) |
Apr 11, 2016 | 124.65 | 125.28 | 124.24 | 124.25 | 2,039,306 | -0.03(-0.02%) |
Apr 08, 2016 | 125.09 | 125.30 | 123.89 | 124.28 | 2,318,491 | -0.40(-0.32%) |
Apr 07, 2016 | 123.73 | 124.73 | 123.26 | 124.68 | 3,657,816 | +0.26(+0.21%) |
Apr 06, 2016 | 123.32 | 124.62 | 122.95 | 124.42 | 2,805,010 | +0.75(+0.60%) |
Apr 05, 2016 | 123.20 | 124.22 | 122.81 | 123.67 | 2,168,513 | -0.44(-0.35%) |
Apr 04, 2016 | 124.64 | 124.93 | 123.75 | 124.11 | 2,711,984 | -0.84(-0.67%) |