Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 121.05 | 121.92 | 119.38 | 121.16 | 3,728,454 | -1.15(-0.94%) |
Jun 29, 2016 | 121.12 | 123.17 | 120.32 | 122.31 | 4,930,160 | +2.79(+2.33%) |
Jun 28, 2016 | 117.05 | 120.11 | 117.05 | 119.52 | 4,051,437 | +5.29(+4.63%) |
Jun 27, 2016 | 119.21 | 119.24 | 112.80 | 114.23 | 7,054,086 | -6.30(-5.23%) |
Jun 24, 2016 | 120.56 | 123.52 | 120.01 | 120.53 | 7,537,705 | -6.86(-5.38%) |
Jun 23, 2016 | 126.59 | 127.39 | 125.72 | 127.39 | 2,378,955 | +2.33(+1.86%) |
Jun 22, 2016 | 126.93 | 126.93 | 124.18 | 125.05 | 3,076,075 | -1.08(-0.86%) |
Jun 21, 2016 | 123.56 | 126.66 | 122.65 | 126.13 | 2,742,299 | +2.02(+1.63%) |
Jun 20, 2016 | 124.64 | 125.44 | 123.14 | 124.11 | 3,623,303 | +2.23(+1.83%) |
Jun 17, 2016 | 122.48 | 123.04 | 120.32 | 121.89 | 4,787,547 | +3.28(+2.77%) |
Jun 16, 2016 | 118.92 | 119.61 | 116.14 | 118.61 | 6,689,307 | -3.13(-2.57%) |
Jun 15, 2016 | 120.65 | 123.99 | 119.68 | 121.73 | 4,397,060 | +0.21(+0.17%) |
Jun 14, 2016 | 120.90 | 123.08 | 118.85 | 121.52 | 4,329,235 | +0.17(+0.14%) |
Jun 13, 2016 | 120.79 | 123.61 | 120.17 | 121.35 | 4,069,860 | -0.97(-0.80%) |
Jun 10, 2016 | 128.40 | 126.87 | 121.97 | 122.32 | 5,536,467 | -6.08(-4.73%) |
Jun 09, 2016 | 127.08 | 129.02 | 126.52 | 128.40 | 3,059,096 | -0.83(-0.64%) |
Jun 08, 2016 | 131.59 | 132.95 | 128.95 | 129.23 | 4,534,774 | -1.01(-0.77%) |
Jun 07, 2016 | 127.64 | 130.83 | 127.36 | 130.24 | 3,778,693 | +3.30(+2.60%) |
Jun 06, 2016 | 125.34 | 127.18 | 123.95 | 126.94 | 3,355,847 | +3.33(+2.70%) |
Jun 03, 2016 | 125.24 | 126.04 | 122.51 | 123.61 | 2,992,037 | -1.49(-1.19%) |
Jun 02, 2016 | 122.56 | 125.13 | 122.18 | 125.10 | 3,289,547 | +0.38(+0.31%) |
Jun 01, 2016 | 121.66 | 124.89 | 121.21 | 124.72 | 4,562,720 | +1.35(+1.10%) |
May 31, 2016 | 122.60 | 125.45 | 122.50 | 123.36 | 3,103,708 | +0.90(+0.74%) |
May 27, 2016 | 122.56 | 122.46 | 122.46 | 122.46 | 2,968,166 | -0.69(-0.56%) |
May 26, 2016 | 125.52 | 126.14 | 122.63 | 123.15 | 4,582,173 | -0.80(-0.64%) |
May 25, 2016 | 121.49 | 124.13 | 121.28 | 123.95 | 4,425,684 | +3.89(+3.24%) |
May 24, 2016 | 120.24 | 121.17 | 118.22 | 120.06 | 3,083,482 | +0.69(+0.58%) |
May 23, 2016 | 117.91 | 120.17 | 117.11 | 119.37 | 2,916,834 | -0.24(-0.20%) |
May 20, 2016 | 118.74 | 119.99 | 117.15 | 119.61 | 3,480,397 | +0.97(+0.82%) |
May 19, 2016 | 117.39 | 119.19 | 115.11 | 118.64 | 4,528,017 | -0.56(-0.47%) |
May 18, 2016 | 120.90 | 122.32 | 118.40 | 119.19 | 4,964,626 | -1.70(-1.41%) |
May 17, 2016 | 119.27 | 122.08 | 118.64 | 120.90 | 4,968,697 | +1.70(+1.43%) |
May 16, 2016 | 119.30 | 121.00 | 118.74 | 119.19 | 3,935,575 | +2.50(+2.14%) |
May 13, 2016 | 117.70 | 119.44 | 116.21 | 116.69 | 6,189,448 | -1.95(-1.64%) |
May 12, 2016 | 121.00 | 122.62 | 117.34 | 118.64 | 4,588,289 | -0.24(-0.20%) |
May 11, 2016 | 116.56 | 120.58 | 115.13 | 118.88 | 5,713,036 | +1.22(+1.03%) |
May 10, 2016 | 114.06 | 117.81 | 113.60 | 117.67 | 5,752,804 | +4.38(+3.86%) |
May 09, 2016 | 114.61 | 115.13 | 111.48 | 113.29 | 6,029,297 | -2.50(-2.16%) |
May 06, 2016 | 115.93 | 119.49 | 115.06 | 115.79 | 5,028,864 | -1.42(-1.21%) |
May 05, 2016 | 119.30 | 119.92 | 115.46 | 117.22 | 7,055,077 | +2.54(+2.21%) |
May 04, 2016 | 118.15 | 120.13 | 113.53 | 114.68 | 8,532,303 | -2.74(-2.34%) |
May 03, 2016 | 121.04 | 121.04 | 116.82 | 117.42 | 7,314,677 | -5.76(-4.68%) |
May 02, 2016 | 123.81 | 123.99 | 120.55 | 123.19 | 5,755,024 | -0.94(-0.76%) |
Apr 29, 2016 | 125.97 | 127.64 | 121.00 | 124.13 | 7,709,453 | -0.45(-0.36%) |
Apr 28, 2016 | 127.60 | 129.58 | 124.20 | 124.58 | 5,106,166 | -3.79(-2.95%) |
Apr 27, 2016 | 126.42 | 129.37 | 125.72 | 128.36 | 6,107,628 | +3.79(+3.04%) |
Apr 26, 2016 | 122.32 | 124.93 | 121.28 | 124.58 | 4,794,862 | +3.47(+2.87%) |
Apr 25, 2016 | 122.53 | 122.84 | 119.54 | 121.11 | 5,962,200 | -1.74(-1.41%) |
Apr 22, 2016 | 119.51 | 123.15 | 119.51 | 122.84 | 4,749,577 | +4.17(+3.51%) |
Apr 21, 2016 | 120.17 | 120.79 | 117.60 | 118.67 | 5,394,128 | -1.25(-1.05%) |
Apr 20, 2016 | 116.97 | 121.07 | 116.52 | 119.92 | 6,713,991 | +1.63(+1.38%) |
Apr 19, 2016 | 116.07 | 119.54 | 116.02 | 118.29 | 5,551,357 | +2.91(+2.53%) |
Apr 18, 2016 | 108.64 | 115.93 | 108.15 | 115.38 | 6,262,253 | +2.30(+2.03%) |
Apr 15, 2016 | 113.36 | 114.51 | 112.32 | 113.08 | 4,836,797 | -2.01(-1.75%) |
Apr 14, 2016 | 115.51 | 115.79 | 113.48 | 115.10 | 5,180,512 | +0.10(+0.09%) |
Apr 13, 2016 | 115.79 | 116.87 | 113.64 | 114.99 | 7,140,423 | -1.29(-1.11%) |
Apr 12, 2016 | 109.85 | 117.06 | 109.58 | 116.28 | 9,149,182 | +7.36(+6.76%) |
Apr 11, 2016 | 109.96 | 110.79 | 108.65 | 108.92 | 4,889,366 | -0.14(-0.13%) |
Apr 08, 2016 | 108.05 | 109.37 | 107.39 | 109.05 | 6,326,470 | +3.89(+3.70%) |
Apr 07, 2016 | 104.05 | 106.03 | 103.32 | 105.16 | 5,010,099 | +0.21(+0.20%) |
Apr 06, 2016 | 103.15 | 105.16 | 101.41 | 104.96 | 6,120,863 | +3.44(+3.39%) |
Apr 05, 2016 | 101.38 | 102.80 | 100.79 | 101.52 | 5,469,795 | -0.87(-0.85%) |
Apr 04, 2016 | 103.64 | 105.88 | 102.04 | 102.39 | 5,610,513 | -1.28(-1.24%) |