Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 146.48 | 147.10 | 145.10 | 147.04 | 870,954 | +0.56(+0.39%) |
Jun 29, 2016 | 143.76 | 147.17 | 143.76 | 146.47 | 1,715,705 | +3.67(+2.57%) |
Jun 28, 2016 | 140.89 | 142.97 | 140.35 | 142.81 | 1,685,944 | +2.91(+2.08%) |
Jun 27, 2016 | 139.86 | 141.64 | 138.46 | 139.90 | 2,465,088 | -0.67(-0.48%) |
Jun 24, 2016 | 137.37 | 141.89 | 137.29 | 140.57 | 1,924,591 | -0.37(-0.26%) |
Jun 23, 2016 | 140.50 | 141.11 | 139.83 | 140.94 | 913,581 | +1.61(+1.16%) |
Jun 22, 2016 | 140.61 | 141.23 | 139.27 | 139.33 | 787,935 | -1.16(-0.83%) |
Jun 21, 2016 | 141.51 | 142.20 | 140.00 | 140.50 | 886,827 | -1.04(-0.73%) |
Jun 20, 2016 | 141.68 | 143.07 | 141.31 | 141.53 | 774,885 | +0.94(+0.67%) |
Jun 17, 2016 | 139.71 | 141.01 | 138.65 | 140.60 | 1,138,838 | +0.56(+0.40%) |
Jun 16, 2016 | 138.65 | 140.30 | 138.04 | 140.04 | 1,035,922 | +0.27(+0.20%) |
Jun 15, 2016 | 139.08 | 141.17 | 138.90 | 139.77 | 953,190 | +0.97(+0.70%) |
Jun 14, 2016 | 138.90 | 139.67 | 137.40 | 138.79 | 1,143,189 | +0.07(+0.05%) |
Jun 13, 2016 | 138.67 | 141.01 | 138.67 | 138.72 | 974,717 | -0.43(-0.31%) |
Jun 10, 2016 | 140.86 | 141.53 | 138.86 | 139.15 | 1,062,444 | -3.42(-2.40%) |
Jun 09, 2016 | 139.94 | 143.19 | 139.94 | 142.57 | 2,947,595 | +2.96(+2.12%) |
Jun 08, 2016 | 137.77 | 140.21 | 137.75 | 139.60 | 2,034,763 | +1.65(+1.19%) |
Jun 07, 2016 | 136.69 | 138.27 | 135.90 | 137.96 | 1,249,367 | +1.34(+0.98%) |
Jun 06, 2016 | 137.05 | 137.06 | 135.05 | 136.62 | 940,405 | -0.43(-0.31%) |
Jun 03, 2016 | 137.92 | 138.83 | 136.16 | 137.05 | 985,145 | -1.31(-0.95%) |
Jun 02, 2016 | 137.67 | 139.28 | 136.93 | 138.36 | 1,451,497 | -1.08(-0.78%) |
Jun 01, 2016 | 139.90 | 139.94 | 138.16 | 139.44 | 1,510,674 | -0.45(-0.32%) |
May 31, 2016 | 142.76 | 142.76 | 139.78 | 139.90 | 1,858,310 | -2.25(-1.58%) |
May 27, 2016 | 142.60 | 142.14 | 142.14 | 142.14 | 1,182,815 | -0.32(-0.22%) |
May 26, 2016 | 140.54 | 142.58 | 139.59 | 142.46 | 2,410,135 | +2.85(+2.04%) |
May 25, 2016 | 135.75 | 140.34 | 135.31 | 139.61 | 1,848,514 | +3.81(+2.81%) |
May 24, 2016 | 131.77 | 136.36 | 131.77 | 135.80 | 1,239,126 | +3.16(+2.38%) |
May 23, 2016 | 132.38 | 134.13 | 131.95 | 132.65 | 1,176,437 | -0.47(-0.36%) |
May 20, 2016 | 130.37 | 133.82 | 129.84 | 133.12 | 2,142,722 | +2.59(+1.99%) |
May 19, 2016 | 121.96 | 131.15 | 120.93 | 130.53 | 5,935,177 | -0.25(-0.19%) |
May 18, 2016 | 130.96 | 132.30 | 129.02 | 130.77 | 1,764,574 | -0.25(-0.19%) |
May 17, 2016 | 133.61 | 133.61 | 130.32 | 131.02 | 1,777,078 | -3.69(-2.74%) |
May 16, 2016 | 132.36 | 135.14 | 132.27 | 134.71 | 1,061,511 | +2.35(+1.77%) |
May 13, 2016 | 136.01 | 136.42 | 132.03 | 132.37 | 1,088,826 | -4.04(-2.96%) |
May 12, 2016 | 135.49 | 137.34 | 134.58 | 136.40 | 926,448 | +1.70(+1.26%) |
May 11, 2016 | 137.99 | 138.38 | 134.64 | 134.70 | 675,661 | -3.78(-2.73%) |
May 10, 2016 | 138.58 | 139.66 | 137.65 | 138.49 | 752,887 | +0.69(+0.50%) |
May 09, 2016 | 136.40 | 138.28 | 135.87 | 137.79 | 601,291 | +0.92(+0.67%) |
May 06, 2016 | 136.54 | 137.37 | 133.91 | 136.88 | 1,111,867 | +1.62(+1.20%) |
May 05, 2016 | 139.12 | 139.23 | 134.77 | 135.26 | 1,702,850 | -6.46(-4.56%) |
May 04, 2016 | 140.28 | 142.13 | 139.76 | 141.71 | 391,796 | -0.16(-0.11%) |
May 03, 2016 | 141.16 | 142.74 | 139.96 | 141.87 | 583,032 | +0.50(+0.35%) |
May 02, 2016 | 142.17 | 142.55 | 138.85 | 141.37 | 948,183 | -0.58(-0.41%) |
Apr 29, 2016 | 141.84 | 142.31 | 140.17 | 141.95 | 500,115 | +0.21(+0.15%) |
Apr 28, 2016 | 143.30 | 144.07 | 141.34 | 141.74 | 699,107 | -3.09(-2.13%) |
Apr 27, 2016 | 143.74 | 145.56 | 142.72 | 144.83 | 408,188 | +0.90(+0.63%) |
Apr 26, 2016 | 143.58 | 144.37 | 142.03 | 143.93 | 721,935 | +0.81(+0.57%) |
Apr 25, 2016 | 143.31 | 143.96 | 141.52 | 143.12 | 680,318 | -0.92(-0.64%) |
Apr 22, 2016 | 143.11 | 144.55 | 141.11 | 144.04 | 594,346 | +1.16(+0.81%) |
Apr 21, 2016 | 144.04 | 144.43 | 142.21 | 142.89 | 754,585 | -1.15(-0.80%) |
Apr 20, 2016 | 146.42 | 146.72 | 144.03 | 144.03 | 751,056 | -2.18(-1.49%) |
Apr 19, 2016 | 147.20 | 147.97 | 145.77 | 146.22 | 582,224 | -0.14(-0.09%) |
Apr 18, 2016 | 145.84 | 148.49 | 144.83 | 146.35 | 823,732 | -0.23(-0.15%) |
Apr 15, 2016 | 146.42 | 147.33 | 145.51 | 146.58 | 452,395 | +0.23(+0.16%) |
Apr 14, 2016 | 145.71 | 146.87 | 145.26 | 146.35 | 548,738 | +0.41(+0.28%) |
Apr 13, 2016 | 143.39 | 146.31 | 143.19 | 145.94 | 766,147 | +3.63(+2.55%) |
Apr 12, 2016 | 140.64 | 142.41 | 139.59 | 142.31 | 741,804 | +1.57(+1.12%) |
Apr 11, 2016 | 142.09 | 143.02 | 140.72 | 140.74 | 400,782 | -1.22(-0.86%) |
Apr 08, 2016 | 142.77 | 143.03 | 140.95 | 141.96 | 554,488 | +0.25(+0.18%) |
Apr 07, 2016 | 144.46 | 145.07 | 141.07 | 141.71 | 638,783 | -3.68(-2.53%) |
Apr 06, 2016 | 146.31 | 146.47 | 143.84 | 145.39 | 764,251 | -0.54(-0.37%) |
Apr 05, 2016 | 144.13 | 146.31 | 143.77 | 145.92 | 797,024 | +1.13(+0.78%) |
Apr 04, 2016 | 146.60 | 149.26 | 143.28 | 144.80 | 1,144,803 | -1.08(-0.74%) |