Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 124.83 | 129.75 | 124.69 | 129.30 | 91,703 | +3.73(+2.97%) |
Jun 29, 2016 | 124.76 | 126.04 | 123.18 | 125.57 | 87,968 | +2.67(+2.18%) |
Jun 28, 2016 | 122.00 | 123.42 | 120.94 | 122.90 | 83,997 | +2.37(+1.97%) |
Jun 27, 2016 | 122.14 | 122.86 | 117.73 | 120.52 | 77,625 | -2.01(-1.64%) |
Jun 24, 2016 | 123.94 | 126.63 | 121.69 | 122.53 | 65,582 | -7.13(-5.50%) |
Jun 23, 2016 | 130.06 | 130.41 | 127.89 | 129.66 | 74,790 | +2.25(+1.77%) |
Jun 22, 2016 | 128.33 | 128.47 | 126.24 | 127.41 | 52,723 | -0.19(-0.15%) |
Jun 21, 2016 | 126.41 | 128.20 | 124.77 | 127.60 | 142,941 | +1.27(+1.00%) |
Jun 20, 2016 | 124.40 | 128.25 | 124.38 | 126.33 | 148,642 | +3.23(+2.63%) |
Jun 17, 2016 | 121.75 | 124.62 | 120.97 | 123.10 | 151,373 | +1.65(+1.36%) |
Jun 16, 2016 | 123.18 | 123.18 | 118.22 | 121.45 | 167,986 | -2.20(-1.78%) |
Jun 15, 2016 | 122.16 | 125.11 | 120.59 | 123.64 | 117,515 | +1.36(+1.11%) |
Jun 14, 2016 | 122.09 | 122.58 | 119.95 | 122.28 | 44,053 | -0.47(-0.38%) |
Jun 13, 2016 | 123.91 | 123.91 | 120.77 | 122.75 | 46,557 | -2.08(-1.66%) |
Jun 10, 2016 | 126.18 | 126.18 | 124.25 | 124.83 | 42,851 | -1.43(-1.13%) |
Jun 09, 2016 | 126.61 | 126.76 | 125.88 | 126.26 | 53,861 | -0.20(-0.16%) |
Jun 08, 2016 | 124.76 | 126.89 | 124.76 | 126.46 | 63,832 | +1.97(+1.58%) |
Jun 07, 2016 | 124.40 | 125.24 | 123.77 | 124.49 | 48,844 | +0.84(+0.68%) |
Jun 06, 2016 | 123.23 | 124.36 | 123.23 | 123.65 | 26,308 | -0.71(-0.57%) |
Jun 03, 2016 | 123.50 | 125.44 | 122.72 | 124.36 | 65,622 | +0.87(+0.70%) |
Jun 02, 2016 | 123.50 | 124.25 | 122.36 | 123.49 | 59,288 | -0.64(-0.51%) |
Jun 01, 2016 | 124.94 | 124.94 | 122.81 | 124.12 | 47,925 | -1.05(-0.84%) |
May 31, 2016 | 125.25 | 126.83 | 124.45 | 125.17 | 52,000 | +0.08(+0.06%) |
May 27, 2016 | 122.78 | 125.10 | 125.10 | 125.10 | 51,803 | +2.41(+1.96%) |
May 26, 2016 | 121.45 | 123.04 | 120.78 | 122.69 | 50,330 | +1.36(+1.12%) |
May 25, 2016 | 123.29 | 123.54 | 120.47 | 121.33 | 86,978 | -0.26(-0.22%) |
May 24, 2016 | 121.41 | 123.27 | 120.62 | 121.59 | 73,655 | +0.51(+0.42%) |
May 23, 2016 | 123.70 | 123.70 | 120.98 | 121.08 | 48,618 | -2.66(-2.15%) |
May 20, 2016 | 123.36 | 123.75 | 122.48 | 123.74 | 59,876 | +1.50(+1.23%) |
May 19, 2016 | 121.95 | 124.36 | 121.29 | 122.23 | 71,240 | -0.87(-0.71%) |
May 18, 2016 | 124.24 | 124.45 | 122.42 | 123.11 | 66,095 | -1.73(-1.39%) |
May 17, 2016 | 126.22 | 126.22 | 123.56 | 124.84 | 82,475 | -1.63(-1.29%) |
May 16, 2016 | 123.99 | 126.94 | 123.99 | 126.47 | 52,883 | +3.13(+2.54%) |
May 13, 2016 | 124.51 | 125.32 | 122.53 | 123.34 | 74,230 | -2.04(-1.63%) |
May 12, 2016 | 124.63 | 126.43 | 124.38 | 125.38 | 51,961 | +1.64(+1.32%) |
May 11, 2016 | 123.08 | 124.82 | 122.84 | 123.74 | 46,277 | +0.22(+0.17%) |
May 10, 2016 | 119.75 | 124.06 | 119.75 | 123.53 | 60,915 | +3.83(+3.20%) |
May 09, 2016 | 119.36 | 120.41 | 119.08 | 119.70 | 40,430 | -0.71(-0.59%) |
May 06, 2016 | 120.40 | 121.44 | 119.44 | 120.41 | 42,220 | -0.68(-0.56%) |
May 05, 2016 | 121.90 | 121.90 | 120.45 | 121.09 | 55,673 | +0.30(+0.25%) |
May 04, 2016 | 122.64 | 122.64 | 120.50 | 120.78 | 59,703 | -2.94(-2.37%) |
May 03, 2016 | 124.19 | 124.35 | 122.73 | 123.72 | 63,836 | -1.65(-1.32%) |
May 02, 2016 | 123.27 | 125.73 | 122.30 | 125.37 | 63,960 | +3.02(+2.47%) |
Apr 29, 2016 | 122.03 | 123.69 | 121.83 | 122.35 | 62,864 | +0.25(+0.20%) |
Apr 28, 2016 | 120.72 | 122.96 | 120.16 | 122.11 | 120,922 | +1.41(+1.17%) |
Apr 27, 2016 | 117.75 | 120.74 | 117.67 | 120.70 | 95,408 | +2.62(+2.22%) |
Apr 26, 2016 | 116.88 | 118.07 | 116.01 | 118.07 | 173,642 | +2.35(+2.03%) |
Apr 25, 2016 | 113.97 | 115.97 | 113.91 | 115.72 | 50,716 | +1.04(+0.91%) |
Apr 22, 2016 | 114.44 | 114.84 | 113.28 | 114.68 | 48,318 | +0.53(+0.47%) |
Apr 21, 2016 | 117.75 | 117.75 | 113.88 | 114.14 | 71,767 | -3.96(-3.35%) |
Apr 20, 2016 | 119.08 | 119.27 | 118.02 | 118.11 | 71,935 | -0.64(-0.54%) |
Apr 19, 2016 | 118.15 | 119.43 | 117.72 | 118.75 | 53,813 | +2.17(+1.86%) |
Apr 18, 2016 | 119.22 | 120.20 | 116.22 | 116.58 | 129,463 | -2.67(-2.24%) |
Apr 15, 2016 | 118.50 | 120.11 | 117.72 | 119.25 | 99,075 | +1.32(+1.12%) |
Apr 14, 2016 | 118.65 | 119.99 | 117.93 | 117.93 | 85,841 | +0.02(+0.02%) |
Apr 13, 2016 | 117.33 | 118.57 | 116.75 | 117.91 | 63,154 | +0.79(+0.67%) |
Apr 12, 2016 | 116.26 | 118.53 | 115.94 | 117.12 | 68,530 | +1.21(+1.04%) |
Apr 11, 2016 | 117.22 | 117.98 | 115.86 | 115.91 | 57,765 | -0.92(-0.79%) |
Apr 08, 2016 | 117.08 | 117.86 | 116.70 | 116.83 | 57,050 | +0.63(+0.54%) |
Apr 07, 2016 | 114.77 | 116.38 | 113.78 | 116.20 | 164,047 | +1.44(+1.25%) |
Apr 06, 2016 | 113.56 | 115.62 | 112.85 | 114.77 | 144,628 | +1.08(+0.95%) |
Apr 05, 2016 | 114.55 | 115.45 | 113.67 | 113.68 | 68,937 | -2.13(-1.84%) |
Apr 04, 2016 | 117.17 | 118.82 | 115.11 | 115.81 | 117,501 | -1.42(-1.21%) |