Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 117.70 | 117.88 | 116.22 | 117.26 | 2,375,242 | -0.32(-0.28%) |
Jun 29, 2016 | 117.78 | 118.59 | 117.39 | 117.58 | 5,167,764 | +1.49(+1.28%) |
Jun 28, 2016 | 116.38 | 117.47 | 115.61 | 116.10 | 3,684,126 | +2.40(+2.11%) |
Jun 27, 2016 | 117.55 | 117.77 | 113.28 | 113.69 | 3,369,376 | -4.89(-4.13%) |
Jun 24, 2016 | 119.35 | 120.79 | 118.28 | 118.59 | 5,920,638 | -5.95(-4.78%) |
Jun 23, 2016 | 124.55 | 125.96 | 123.82 | 124.53 | 2,578,581 | +1.43(+1.16%) |
Jun 22, 2016 | 122.91 | 124.70 | 121.42 | 123.11 | 3,524,667 | +1.33(+1.10%) |
Jun 21, 2016 | 119.38 | 122.36 | 118.52 | 121.77 | 4,217,373 | +2.39(+2.00%) |
Jun 20, 2016 | 121.55 | 121.69 | 119.04 | 119.38 | 3,500,337 | -0.37(-0.31%) |
Jun 17, 2016 | 119.81 | 120.30 | 118.70 | 119.76 | 4,216,344 | +1.39(+1.17%) |
Jun 16, 2016 | 121.35 | 121.76 | 117.80 | 118.37 | 10,623,774 | -7.65(-6.07%) |
Jun 15, 2016 | 125.43 | 127.47 | 124.45 | 126.02 | 1,494,293 | -0.42(-0.33%) |
Jun 14, 2016 | 123.83 | 126.54 | 123.83 | 126.43 | 1,479,597 | +1.83(+1.47%) |
Jun 13, 2016 | 123.17 | 126.79 | 122.61 | 124.60 | 2,014,938 | +0.88(+0.71%) |
Jun 10, 2016 | 126.01 | 127.09 | 123.20 | 123.73 | 1,953,867 | -3.61(-2.83%) |
Jun 09, 2016 | 127.61 | 129.67 | 127.23 | 127.33 | 1,352,781 | -2.25(-1.74%) |
Jun 08, 2016 | 129.82 | 131.41 | 128.45 | 129.58 | 2,715,369 | +1.17(+0.91%) |
Jun 07, 2016 | 125.25 | 128.43 | 124.85 | 128.41 | 2,444,188 | +3.64(+2.92%) |
Jun 06, 2016 | 125.29 | 125.98 | 124.01 | 124.77 | 1,943,115 | +0.88(+0.71%) |
Jun 03, 2016 | 123.79 | 124.42 | 122.60 | 123.88 | 1,657,864 | +0.27(+0.22%) |
Jun 02, 2016 | 122.36 | 124.05 | 121.20 | 123.61 | 1,771,952 | -0.06(-0.05%) |
Jun 01, 2016 | 124.32 | 124.45 | 122.44 | 123.67 | 1,460,099 | -0.65(-0.52%) |
May 31, 2016 | 126.09 | 126.85 | 123.84 | 124.32 | 1,984,900 | -1.00(-0.80%) |
May 27, 2016 | 125.79 | 125.33 | 125.33 | 125.33 | 1,665,042 | -0.53(-0.43%) |
May 26, 2016 | 127.14 | 128.73 | 125.42 | 125.86 | 2,632,183 | -0.14(-0.11%) |
May 25, 2016 | 127.22 | 128.40 | 125.46 | 126.00 | 2,568,888 | -0.38(-0.30%) |
May 24, 2016 | 127.18 | 128.84 | 125.54 | 126.38 | 1,935,075 | +0.27(+0.21%) |
May 23, 2016 | 126.16 | 126.78 | 125.21 | 126.11 | 1,763,001 | -1.33(-1.05%) |
May 20, 2016 | 126.79 | 128.37 | 125.41 | 127.44 | 2,119,882 | +1.16(+0.92%) |
May 19, 2016 | 125.68 | 126.69 | 122.25 | 126.28 | 2,820,081 | -0.40(-0.31%) |
May 18, 2016 | 128.30 | 128.87 | 125.77 | 126.67 | 1,625,293 | -1.68(-1.31%) |
May 17, 2016 | 128.47 | 129.50 | 127.77 | 128.36 | 1,783,074 | -0.52(-0.40%) |
May 16, 2016 | 128.96 | 130.67 | 128.42 | 128.88 | 1,785,099 | +2.02(+1.59%) |
May 13, 2016 | 128.86 | 130.54 | 126.71 | 126.86 | 1,839,436 | -2.67(-2.06%) |
May 12, 2016 | 128.82 | 130.67 | 126.64 | 129.53 | 2,530,918 | +2.24(+1.76%) |
May 11, 2016 | 124.45 | 127.41 | 123.89 | 127.29 | 1,922,605 | +2.20(+1.76%) |
May 10, 2016 | 124.01 | 125.62 | 123.68 | 125.08 | 1,446,592 | +1.06(+0.86%) |
May 09, 2016 | 122.25 | 124.55 | 121.89 | 124.02 | 2,076,613 | +0.37(+0.30%) |
May 06, 2016 | 123.90 | 126.37 | 123.36 | 123.66 | 1,693,650 | -1.83(-1.46%) |
May 05, 2016 | 124.73 | 126.96 | 123.79 | 125.49 | 3,197,803 | +3.45(+2.83%) |
May 04, 2016 | 123.70 | 124.84 | 120.78 | 122.04 | 2,219,409 | -1.43(-1.16%) |
May 03, 2016 | 126.83 | 126.83 | 122.34 | 123.46 | 3,035,303 | -4.96(-3.86%) |
May 02, 2016 | 128.58 | 129.33 | 126.78 | 128.43 | 2,167,606 | -0.38(-0.30%) |
Apr 29, 2016 | 128.20 | 130.96 | 125.67 | 128.81 | 2,813,747 | +0.86(+0.67%) |
Apr 28, 2016 | 129.65 | 132.67 | 126.99 | 127.95 | 3,135,795 | -2.89(-2.21%) |
Apr 27, 2016 | 130.74 | 133.29 | 126.83 | 130.84 | 5,006,476 | +2.60(+2.03%) |
Apr 26, 2016 | 123.53 | 129.31 | 123.07 | 128.23 | 6,277,978 | +9.20(+7.73%) |
Apr 25, 2016 | 118.26 | 119.66 | 117.53 | 119.04 | 2,708,750 | +0.27(+0.23%) |
Apr 22, 2016 | 117.67 | 120.54 | 117.32 | 118.76 | 2,898,671 | +1.95(+1.67%) |
Apr 21, 2016 | 120.31 | 120.96 | 116.43 | 116.81 | 3,029,113 | -3.18(-2.65%) |
Apr 20, 2016 | 117.67 | 121.17 | 116.10 | 119.99 | 2,874,111 | +1.98(+1.68%) |
Apr 19, 2016 | 115.43 | 118.76 | 114.42 | 118.00 | 3,597,320 | +3.75(+3.28%) |
Apr 18, 2016 | 108.95 | 115.34 | 107.79 | 114.25 | 2,910,300 | +2.48(+2.22%) |
Apr 15, 2016 | 114.99 | 115.77 | 111.47 | 111.77 | 3,671,347 | -4.29(-3.70%) |
Apr 14, 2016 | 114.00 | 116.17 | 112.44 | 116.06 | 2,695,382 | +2.33(+2.05%) |
Apr 13, 2016 | 114.27 | 114.58 | 111.47 | 113.72 | 3,057,469 | -0.59(-0.52%) |
Apr 12, 2016 | 111.08 | 116.58 | 110.73 | 114.31 | 3,736,533 | +3.77(+3.41%) |
Apr 11, 2016 | 113.00 | 113.77 | 110.44 | 110.54 | 2,232,602 | -1.72(-1.53%) |
Apr 08, 2016 | 112.54 | 114.63 | 111.22 | 112.27 | 2,143,022 | +2.32(+2.11%) |
Apr 07, 2016 | 110.23 | 111.21 | 108.57 | 109.95 | 1,777,986 | -0.89(-0.80%) |
Apr 06, 2016 | 110.47 | 112.64 | 109.54 | 110.84 | 2,643,302 | +1.47(+1.34%) |
Apr 05, 2016 | 106.57 | 110.16 | 106.57 | 109.37 | 2,625,637 | +2.02(+1.88%) |
Apr 04, 2016 | 109.21 | 111.35 | 106.95 | 107.36 | 2,460,301 | -1.02(-0.94%) |