Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 128.42 | 129.09 | 127.50 | 128.94 | 19,662 | +0.42(+0.33%) |
Jun 29, 2016 | 126.85 | 128.85 | 126.61 | 128.52 | 28,222 | +4.34(+3.49%) |
Jun 28, 2016 | 122.28 | 124.22 | 122.28 | 124.18 | 23,459 | +3.39(+2.81%) |
Jun 27, 2016 | 122.96 | 123.40 | 120.34 | 120.79 | 44,239 | -3.34(-2.69%) |
Jun 24, 2016 | 122.97 | 126.31 | 122.97 | 124.13 | 30,503 | -3.97(-3.10%) |
Jun 23, 2016 | 127.14 | 128.14 | 126.78 | 128.09 | 14,900 | +2.07(+1.64%) |
Jun 22, 2016 | 125.39 | 127.43 | 125.39 | 126.02 | 30,097 | +0.30(+0.24%) |
Jun 21, 2016 | 127.12 | 127.12 | 124.68 | 125.72 | 31,580 | -1.11(-0.88%) |
Jun 20, 2016 | 126.99 | 128.04 | 126.58 | 126.83 | 12,645 | +0.98(+0.78%) |
Jun 17, 2016 | 127.91 | 127.91 | 125.64 | 125.85 | 22,343 | -2.31(-1.80%) |
Jun 16, 2016 | 127.77 | 128.31 | 126.45 | 128.16 | 25,978 | -0.09(-0.07%) |
Jun 15, 2016 | 129.21 | 129.77 | 128.22 | 128.25 | 16,535 | -0.60(-0.46%) |
Jun 14, 2016 | 127.81 | 128.97 | 127.22 | 128.84 | 28,385 | -0.03(-0.02%) |
Jun 13, 2016 | 129.29 | 130.71 | 128.79 | 128.87 | 17,183 | -1.15(-0.88%) |
Jun 10, 2016 | 131.04 | 131.49 | 129.46 | 130.02 | 21,285 | -2.09(-1.58%) |
Jun 09, 2016 | 132.64 | 133.53 | 131.93 | 132.11 | 14,361 | -1.03(-0.77%) |
Jun 08, 2016 | 132.92 | 133.34 | 132.25 | 133.14 | 17,746 | +0.25(+0.19%) |
Jun 07, 2016 | 132.47 | 133.43 | 131.71 | 132.89 | 24,801 | -0.59(-0.44%) |
Jun 06, 2016 | 132.33 | 133.77 | 131.32 | 133.47 | 20,150 | +1.49(+1.13%) |
Jun 03, 2016 | 132.97 | 132.97 | 130.51 | 131.99 | 13,829 | -1.20(-0.90%) |
Jun 02, 2016 | 130.73 | 133.19 | 130.73 | 133.19 | 20,981 | +1.63(+1.24%) |
Jun 01, 2016 | 130.50 | 132.13 | 130.06 | 131.56 | 39,651 | +0.95(+0.73%) |
May 31, 2016 | 130.27 | 130.65 | 129.83 | 130.61 | 14,516 | +1.12(+0.87%) |
May 27, 2016 | 129.07 | 129.48 | 129.48 | 129.48 | 14,256 | +0.90(+0.70%) |
May 26, 2016 | 128.43 | 128.98 | 127.96 | 128.59 | 14,404 | -0.01(-0.01%) |
May 25, 2016 | 128.35 | 129.18 | 128.12 | 128.59 | 56,633 | +0.44(+0.34%) |
May 24, 2016 | 126.67 | 128.25 | 126.67 | 128.16 | 26,525 | +2.23(+1.77%) |
May 23, 2016 | 126.10 | 126.70 | 125.73 | 125.93 | 37,263 | -0.14(-0.11%) |
May 20, 2016 | 124.09 | 126.22 | 123.97 | 126.07 | 103,344 | +2.27(+1.83%) |
May 19, 2016 | 124.42 | 125.12 | 122.44 | 123.80 | 30,427 | -1.31(-1.05%) |
May 18, 2016 | 123.61 | 125.86 | 123.61 | 125.11 | 21,893 | +1.13(+0.91%) |
May 17, 2016 | 123.82 | 125.16 | 123.44 | 123.98 | 38,747 | -0.39(-0.32%) |
May 16, 2016 | 121.54 | 124.45 | 121.54 | 124.37 | 29,386 | +4.12(+3.42%) |
May 13, 2016 | 119.61 | 121.31 | 119.28 | 120.25 | 25,927 | +0.77(+0.64%) |
May 12, 2016 | 121.90 | 121.90 | 118.71 | 119.49 | 35,905 | -1.74(-1.43%) |
May 11, 2016 | 123.01 | 123.53 | 121.22 | 121.23 | 46,934 | -1.94(-1.58%) |
May 10, 2016 | 122.91 | 123.17 | 121.65 | 123.17 | 33,024 | +1.18(+0.96%) |
May 09, 2016 | 119.64 | 122.54 | 119.64 | 121.99 | 31,948 | +2.78(+2.33%) |
May 06, 2016 | 120.28 | 120.80 | 117.61 | 119.21 | 55,955 | -2.66(-2.19%) |
May 05, 2016 | 123.18 | 123.18 | 121.33 | 121.88 | 72,764 | -1.21(-0.98%) |
May 04, 2016 | 125.12 | 125.12 | 122.56 | 123.09 | 19,755 | -2.80(-2.22%) |
May 03, 2016 | 126.36 | 127.19 | 125.44 | 125.89 | 22,019 | -0.60(-0.47%) |
May 02, 2016 | 126.01 | 127.16 | 124.80 | 126.48 | 19,616 | +0.73(+0.58%) |
Apr 29, 2016 | 126.39 | 127.33 | 124.78 | 125.75 | 42,661 | -1.62(-1.27%) |
Apr 28, 2016 | 127.67 | 129.06 | 126.71 | 127.37 | 38,646 | -0.77(-0.60%) |
Apr 27, 2016 | 129.33 | 129.33 | 127.69 | 128.14 | 41,706 | -1.07(-0.83%) |
Apr 26, 2016 | 130.06 | 130.06 | 127.73 | 129.21 | 59,947 | -0.87(-0.67%) |
Apr 25, 2016 | 131.67 | 131.86 | 129.92 | 130.08 | 29,243 | -2.50(-1.88%) |
Apr 22, 2016 | 132.22 | 133.18 | 131.63 | 132.58 | 21,979 | +0.30(+0.23%) |
Apr 21, 2016 | 129.83 | 132.30 | 129.56 | 132.27 | 34,273 | +2.37(+1.82%) |
Apr 20, 2016 | 129.75 | 130.65 | 128.82 | 129.90 | 63,600 | +0.22(+0.17%) |
Apr 19, 2016 | 130.18 | 131.19 | 129.18 | 129.68 | 44,002 | -0.10(-0.08%) |
Apr 18, 2016 | 127.40 | 129.89 | 127.39 | 129.78 | 33,889 | +1.73(+1.35%) |
Apr 15, 2016 | 128.29 | 128.30 | 127.10 | 128.05 | 40,514 | -0.20(-0.15%) |
Apr 14, 2016 | 128.08 | 128.68 | 127.21 | 128.25 | 18,434 | +0.24(+0.19%) |
Apr 13, 2016 | 126.54 | 128.15 | 125.61 | 128.01 | 61,776 | +2.08(+1.65%) |
Apr 12, 2016 | 126.09 | 126.79 | 124.81 | 125.93 | 137,028 | -0.28(-0.22%) |
Apr 11, 2016 | 129.18 | 129.18 | 125.95 | 126.21 | 54,944 | -2.30(-1.79%) |
Apr 08, 2016 | 130.59 | 130.73 | 127.93 | 128.50 | 146,307 | -1.05(-0.81%) |
Apr 07, 2016 | 128.40 | 130.50 | 127.79 | 129.56 | 291,863 | +0.49(+0.38%) |
Apr 06, 2016 | 124.32 | 129.07 | 122.71 | 129.07 | 83,979 | +5.00(+4.03%) |
Apr 05, 2016 | 123.56 | 124.77 | 123.27 | 124.07 | 57,876 | -1.55(-1.23%) |
Apr 04, 2016 | 124.15 | 126.54 | 124.15 | 125.62 | 70,039 | +1.65(+1.33%) |