Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 121.04 | 122.23 | 120.51 | 121.48 | 2,494,790 | -0.13(-0.11%) |
Jun 29, 2016 | 118.16 | 121.64 | 117.77 | 121.61 | 2,616,822 | +4.10(+3.49%) |
Jun 28, 2016 | 116.73 | 118.46 | 115.98 | 117.51 | 2,861,704 | +2.03(+1.76%) |
Jun 27, 2016 | 115.92 | 115.92 | 113.68 | 115.48 | 2,498,986 | -1.42(-1.21%) |
Jun 24, 2016 | 115.45 | 117.93 | 114.92 | 116.89 | 3,364,313 | -2.12(-1.78%) |
Jun 23, 2016 | 120.01 | 120.51 | 118.13 | 119.01 | 3,598,711 | -0.05(-0.04%) |
Jun 22, 2016 | 121.44 | 121.44 | 118.73 | 119.06 | 3,935,802 | -2.53(-2.08%) |
Jun 21, 2016 | 123.36 | 123.41 | 121.49 | 121.58 | 2,233,372 | -1.17(-0.96%) |
Jun 20, 2016 | 123.60 | 124.23 | 122.22 | 122.75 | 2,236,736 | +0.35(+0.29%) |
Jun 17, 2016 | 122.34 | 122.82 | 121.61 | 122.40 | 2,204,915 | +0.06(+0.05%) |
Jun 16, 2016 | 122.19 | 123.45 | 120.34 | 122.35 | 3,014,743 | +1.54(+1.28%) |
Jun 15, 2016 | 121.28 | 122.04 | 120.53 | 120.80 | 1,423,033 | +0.08(+0.07%) |
Jun 14, 2016 | 120.80 | 121.28 | 120.10 | 120.72 | 1,363,231 | -0.15(-0.12%) |
Jun 13, 2016 | 120.95 | 122.39 | 120.68 | 120.87 | 1,225,943 | -0.78(-0.64%) |
Jun 10, 2016 | 123.14 | 123.31 | 121.30 | 121.64 | 1,477,281 | -2.06(-1.67%) |
Jun 09, 2016 | 123.87 | 124.61 | 123.35 | 123.71 | 1,586,869 | -0.42(-0.34%) |
Jun 08, 2016 | 122.32 | 124.17 | 122.09 | 124.12 | 1,685,376 | +1.79(+1.47%) |
Jun 07, 2016 | 121.75 | 122.91 | 121.51 | 122.33 | 1,713,607 | +0.43(+0.36%) |
Jun 06, 2016 | 121.33 | 122.00 | 121.11 | 121.90 | 1,232,485 | +0.55(+0.45%) |
Jun 03, 2016 | 121.87 | 122.33 | 120.57 | 121.34 | 1,410,898 | -1.33(-1.09%) |
Jun 02, 2016 | 122.17 | 122.78 | 121.68 | 122.68 | 1,589,012 | +0.72(+0.59%) |
Jun 01, 2016 | 121.64 | 122.56 | 120.63 | 121.96 | 2,021,065 | +0.32(+0.27%) |
May 31, 2016 | 120.80 | 121.94 | 120.06 | 121.64 | 2,511,049 | +1.34(+1.12%) |
May 27, 2016 | 119.74 | 120.30 | 120.30 | 120.30 | 1,716,110 | +1.00(+0.84%) |
May 26, 2016 | 121.00 | 121.07 | 118.98 | 119.29 | 1,794,612 | -1.24(-1.03%) |
May 25, 2016 | 118.92 | 120.92 | 118.51 | 120.53 | 4,622,919 | +2.28(+1.93%) |
May 24, 2016 | 122.45 | 123.53 | 118.17 | 118.25 | 6,341,102 | -4.33(-3.53%) |
May 23, 2016 | 123.98 | 124.36 | 122.33 | 122.58 | 2,388,201 | -2.35(-1.88%) |
May 20, 2016 | 123.90 | 125.17 | 123.17 | 124.92 | 1,179,742 | +1.78(+1.45%) |
May 19, 2016 | 124.60 | 126.10 | 122.76 | 123.14 | 1,470,789 | -2.11(-1.68%) |
May 18, 2016 | 125.34 | 126.31 | 124.22 | 125.25 | 1,054,563 | -0.12(-0.10%) |
May 17, 2016 | 126.88 | 126.88 | 124.12 | 125.37 | 1,473,016 | -0.94(-0.74%) |
May 16, 2016 | 124.63 | 126.51 | 124.11 | 126.31 | 1,071,473 | +1.58(+1.27%) |
May 13, 2016 | 125.34 | 126.28 | 124.04 | 124.72 | 1,505,319 | -0.52(-0.42%) |
May 12, 2016 | 128.71 | 129.04 | 124.39 | 125.25 | 2,365,688 | -3.21(-2.50%) |
May 11, 2016 | 128.88 | 130.47 | 128.32 | 128.46 | 1,961,195 | -0.54(-0.42%) |
May 10, 2016 | 127.74 | 129.23 | 127.47 | 129.00 | 1,227,398 | +1.58(+1.24%) |
May 09, 2016 | 126.06 | 127.69 | 125.77 | 127.42 | 1,281,964 | +1.10(+0.87%) |
May 06, 2016 | 125.90 | 127.52 | 125.04 | 126.32 | 1,398,033 | +0.16(+0.13%) |
May 05, 2016 | 127.69 | 128.42 | 125.60 | 126.16 | 1,858,511 | -1.53(-1.20%) |
May 04, 2016 | 127.48 | 128.18 | 125.86 | 127.69 | 2,869,962 | -2.48(-1.90%) |
May 03, 2016 | 128.76 | 131.00 | 128.76 | 130.16 | 1,339,073 | +0.87(+0.67%) |
May 02, 2016 | 130.40 | 130.70 | 128.60 | 129.30 | 1,752,261 | -0.27(-0.21%) |
Apr 29, 2016 | 131.32 | 131.32 | 128.24 | 129.56 | 1,715,715 | -2.97(-2.24%) |
Apr 28, 2016 | 133.50 | 134.75 | 132.18 | 132.54 | 1,479,743 | -0.70(-0.52%) |
Apr 27, 2016 | 134.52 | 135.13 | 129.77 | 133.24 | 2,741,519 | -2.13(-1.57%) |
Apr 26, 2016 | 133.94 | 135.46 | 133.72 | 135.36 | 1,768,252 | +0.90(+0.67%) |
Apr 25, 2016 | 135.15 | 136.22 | 133.59 | 134.46 | 1,358,979 | -1.32(-0.97%) |
Apr 22, 2016 | 134.75 | 136.21 | 134.38 | 135.78 | 1,336,055 | +1.48(+1.10%) |
Apr 21, 2016 | 133.71 | 134.84 | 133.30 | 134.29 | 1,372,224 | +0.36(+0.27%) |
Apr 20, 2016 | 133.01 | 134.65 | 132.00 | 133.94 | 1,754,684 | +1.03(+0.78%) |
Apr 19, 2016 | 132.32 | 133.07 | 131.38 | 132.91 | 1,875,664 | +1.67(+1.27%) |
Apr 18, 2016 | 131.41 | 131.71 | 130.74 | 131.24 | 1,235,923 | -0.29(-0.22%) |
Apr 15, 2016 | 131.66 | 131.85 | 130.56 | 131.53 | 1,542,973 | -0.28(-0.21%) |
Apr 14, 2016 | 131.76 | 132.28 | 130.24 | 131.81 | 1,523,276 | -0.31(-0.24%) |
Apr 13, 2016 | 132.15 | 133.38 | 131.16 | 132.12 | 1,281,686 | +0.63(+0.48%) |
Apr 12, 2016 | 129.84 | 132.02 | 129.62 | 131.50 | 1,241,178 | +1.81(+1.40%) |
Apr 11, 2016 | 132.83 | 133.46 | 129.52 | 129.68 | 1,277,654 | -2.61(-1.98%) |
Apr 08, 2016 | 132.88 | 133.45 | 131.18 | 132.30 | 1,721,718 | +0.30(+0.22%) |
Apr 07, 2016 | 132.23 | 133.06 | 131.16 | 132.00 | 1,656,855 | -1.34(-1.00%) |
Apr 06, 2016 | 131.91 | 133.45 | 131.53 | 133.34 | 2,659,289 | +1.41(+1.07%) |
Apr 05, 2016 | 133.28 | 134.27 | 131.75 | 131.93 | 2,298,117 | -3.61(-2.66%) |
Apr 04, 2016 | 130.50 | 135.69 | 130.04 | 135.54 | 3,471,531 | +4.98(+3.81%) |