Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 118.92 | 118.95 | 116.54 | 118.59 | 523,021 | +0.11(+0.09%) |
Jun 29, 2016 | 118.93 | 119.57 | 117.33 | 118.48 | 389,069 | +1.22(+1.04%) |
Jun 28, 2016 | 116.30 | 117.75 | 116.12 | 117.26 | 317,985 | +0.91(+0.78%) |
Jun 27, 2016 | 117.49 | 118.05 | 115.92 | 116.35 | 543,220 | -2.00(-1.69%) |
Jun 24, 2016 | 115.28 | 119.30 | 115.15 | 118.36 | 493,934 | -0.78(-0.65%) |
Jun 23, 2016 | 116.85 | 119.19 | 116.66 | 119.13 | 553,390 | +2.43(+2.08%) |
Jun 22, 2016 | 116.23 | 116.74 | 115.60 | 116.70 | 425,649 | +0.48(+0.41%) |
Jun 21, 2016 | 115.96 | 116.75 | 115.00 | 116.23 | 385,271 | +0.72(+0.62%) |
Jun 20, 2016 | 117.31 | 117.40 | 115.37 | 115.51 | 352,431 | +0.00(+0.00%) |
Jun 17, 2016 | 116.19 | 116.34 | 114.83 | 115.51 | 496,960 | -0.91(-0.78%) |
Jun 16, 2016 | 115.71 | 116.97 | 115.20 | 116.41 | 394,717 | +0.22(+0.19%) |
Jun 15, 2016 | 117.18 | 117.18 | 115.61 | 116.20 | 421,421 | +0.12(+0.11%) |
Jun 14, 2016 | 115.40 | 117.06 | 115.22 | 116.07 | 371,111 | +0.62(+0.53%) |
Jun 13, 2016 | 116.69 | 117.27 | 115.23 | 115.46 | 593,267 | -1.85(-1.57%) |
Jun 10, 2016 | 118.20 | 118.44 | 116.79 | 117.31 | 513,173 | -1.14(-0.96%) |
Jun 09, 2016 | 117.38 | 119.19 | 117.12 | 118.45 | 391,517 | +1.18(+1.00%) |
Jun 08, 2016 | 117.58 | 117.95 | 116.64 | 117.27 | 331,712 | -0.25(-0.21%) |
Jun 07, 2016 | 117.40 | 118.45 | 117.11 | 117.52 | 503,232 | +0.52(+0.44%) |
Jun 06, 2016 | 114.85 | 117.48 | 114.74 | 117.00 | 545,286 | +2.00(+1.74%) |
Jun 03, 2016 | 115.51 | 115.74 | 114.23 | 115.00 | 503,905 | -0.89(-0.76%) |
Jun 02, 2016 | 112.85 | 116.03 | 112.64 | 115.89 | 796,900 | +2.31(+2.03%) |
Jun 01, 2016 | 109.68 | 115.57 | 109.32 | 113.58 | 2,660,743 | +8.81(+8.41%) |
May 31, 2016 | 106.11 | 106.49 | 104.24 | 104.77 | 1,115,390 | -0.89(-0.84%) |
May 27, 2016 | 104.52 | 105.66 | 105.66 | 105.66 | 647,613 | +1.57(+1.51%) |
May 26, 2016 | 103.19 | 104.56 | 102.83 | 104.09 | 358,310 | +0.58(+0.56%) |
May 25, 2016 | 103.14 | 103.81 | 101.74 | 103.51 | 441,132 | +0.34(+0.33%) |
May 24, 2016 | 101.50 | 103.83 | 101.50 | 103.17 | 472,624 | +2.34(+2.32%) |
May 23, 2016 | 101.38 | 102.12 | 100.77 | 100.83 | 317,849 | -0.66(-0.65%) |
May 20, 2016 | 101.47 | 101.58 | 100.69 | 101.50 | 351,936 | +0.55(+0.54%) |
May 19, 2016 | 100.71 | 101.67 | 100.11 | 100.95 | 436,531 | +0.31(+0.31%) |
May 18, 2016 | 101.99 | 102.59 | 99.59 | 100.64 | 907,853 | -1.35(-1.32%) |
May 17, 2016 | 103.56 | 104.43 | 101.22 | 101.99 | 548,960 | -1.44(-1.40%) |
May 16, 2016 | 101.99 | 103.83 | 101.69 | 103.43 | 307,176 | +1.44(+1.41%) |
May 13, 2016 | 102.01 | 103.56 | 101.20 | 101.99 | 594,932 | -1.12(-1.09%) |
May 12, 2016 | 101.87 | 103.42 | 101.87 | 103.11 | 366,949 | +1.00(+0.98%) |
May 11, 2016 | 104.81 | 104.96 | 101.70 | 102.11 | 401,020 | -2.59(-2.48%) |
May 10, 2016 | 104.33 | 105.17 | 103.39 | 104.70 | 269,548 | +0.63(+0.61%) |
May 09, 2016 | 102.47 | 105.18 | 102.47 | 104.07 | 363,359 | +1.16(+1.12%) |
May 06, 2016 | 102.73 | 102.93 | 101.17 | 102.92 | 340,813 | +0.36(+0.35%) |
May 05, 2016 | 103.45 | 103.51 | 101.85 | 102.56 | 462,586 | -0.66(-0.64%) |
May 04, 2016 | 101.71 | 103.62 | 101.71 | 103.22 | 305,150 | +0.81(+0.79%) |
May 03, 2016 | 102.48 | 103.05 | 102.06 | 102.42 | 231,132 | -0.16(-0.16%) |
May 02, 2016 | 101.95 | 102.88 | 101.40 | 102.57 | 319,405 | +1.31(+1.30%) |
Apr 29, 2016 | 101.52 | 102.14 | 100.49 | 101.26 | 262,608 | -0.74(-0.73%) |
Apr 28, 2016 | 102.14 | 102.60 | 101.67 | 102.00 | 193,542 | -0.75(-0.73%) |
Apr 27, 2016 | 101.92 | 102.89 | 100.98 | 102.75 | 263,039 | +0.32(+0.31%) |
Apr 26, 2016 | 102.36 | 103.05 | 101.32 | 102.44 | 260,006 | -0.06(-0.06%) |
Apr 25, 2016 | 101.56 | 102.59 | 101.07 | 102.50 | 328,359 | +0.48(+0.47%) |
Apr 22, 2016 | 101.34 | 102.17 | 100.89 | 102.01 | 338,732 | +0.39(+0.39%) |
Apr 21, 2016 | 102.95 | 103.54 | 101.47 | 101.62 | 314,404 | -1.25(-1.22%) |
Apr 20, 2016 | 102.97 | 103.62 | 102.57 | 102.87 | 277,012 | +0.32(+0.31%) |
Apr 19, 2016 | 103.85 | 104.22 | 102.12 | 102.55 | 351,047 | -1.82(-1.74%) |
Apr 18, 2016 | 104.34 | 105.39 | 103.89 | 104.37 | 350,111 | +0.10(+0.10%) |
Apr 15, 2016 | 103.86 | 105.07 | 103.13 | 104.27 | 388,182 | +0.07(+0.07%) |
Apr 14, 2016 | 105.62 | 106.03 | 104.08 | 104.20 | 290,849 | -1.71(-1.61%) |
Apr 13, 2016 | 105.14 | 106.08 | 103.76 | 105.91 | 340,126 | +0.95(+0.91%) |
Apr 12, 2016 | 104.06 | 105.02 | 103.53 | 104.95 | 396,114 | +0.89(+0.86%) |
Apr 11, 2016 | 105.49 | 106.20 | 103.96 | 104.06 | 419,827 | -1.43(-1.35%) |
Apr 08, 2016 | 104.44 | 106.18 | 103.28 | 105.49 | 491,183 | +0.74(+0.71%) |
Apr 07, 2016 | 107.30 | 107.30 | 104.22 | 104.75 | 400,122 | +0.05(+0.05%) |
Apr 06, 2016 | 103.59 | 104.86 | 103.38 | 104.70 | 432,428 | +1.65(+1.60%) |
Apr 05, 2016 | 102.77 | 103.42 | 101.36 | 103.05 | 447,239 | -0.33(-0.32%) |
Apr 04, 2016 | 104.56 | 105.73 | 102.88 | 103.38 | 323,166 | -1.18(-1.13%) |