Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 132.72 | 133.93 | 132.28 | 133.90 | 124,444 | +1.21(+0.91%) |
Jun 29, 2016 | 131.35 | 133.05 | 131.35 | 132.69 | 144,617 | +2.38(+1.83%) |
Jun 28, 2016 | 128.89 | 130.35 | 128.15 | 130.30 | 126,352 | +2.62(+2.05%) |
Jun 27, 2016 | 128.77 | 129.18 | 127.18 | 127.69 | 180,840 | -2.00(-1.54%) |
Jun 24, 2016 | 129.10 | 131.67 | 129.10 | 129.68 | 156,645 | -3.79(-2.84%) |
Jun 23, 2016 | 133.06 | 133.51 | 132.53 | 133.47 | 64,655 | +1.69(+1.28%) |
Jun 22, 2016 | 131.48 | 133.21 | 131.42 | 131.78 | 80,540 | +0.40(+0.30%) |
Jun 21, 2016 | 132.34 | 132.51 | 131.08 | 131.39 | 264,898 | -0.46(-0.35%) |
Jun 20, 2016 | 132.05 | 132.74 | 131.75 | 131.85 | 49,380 | +0.91(+0.69%) |
Jun 17, 2016 | 132.01 | 132.28 | 130.61 | 130.94 | 88,001 | -1.50(-1.13%) |
Jun 16, 2016 | 131.58 | 132.59 | 130.96 | 132.44 | 120,965 | +0.38(+0.29%) |
Jun 15, 2016 | 133.11 | 133.49 | 131.95 | 132.06 | 96,363 | -0.81(-0.61%) |
Jun 14, 2016 | 132.25 | 132.88 | 131.73 | 132.88 | 71,558 | +0.22(+0.17%) |
Jun 13, 2016 | 133.15 | 134.32 | 132.65 | 132.65 | 76,873 | -1.03(-0.77%) |
Jun 10, 2016 | 134.07 | 134.28 | 133.18 | 133.69 | 59,833 | -1.34(-0.99%) |
Jun 09, 2016 | 135.07 | 135.87 | 134.68 | 135.03 | 72,204 | -0.41(-0.30%) |
Jun 08, 2016 | 134.66 | 135.54 | 134.57 | 135.44 | 69,945 | +0.60(+0.45%) |
Jun 07, 2016 | 135.03 | 135.28 | 134.45 | 134.84 | 56,212 | -0.87(-0.64%) |
Jun 06, 2016 | 134.73 | 135.92 | 134.64 | 135.71 | 47,860 | +0.82(+0.61%) |
Jun 03, 2016 | 135.21 | 135.41 | 133.83 | 134.89 | 77,910 | -0.58(-0.42%) |
Jun 02, 2016 | 133.68 | 135.47 | 133.68 | 135.47 | 269,783 | +1.76(+1.32%) |
Jun 01, 2016 | 132.91 | 133.96 | 132.65 | 133.70 | 81,597 | +0.50(+0.38%) |
May 31, 2016 | 133.31 | 133.47 | 132.69 | 133.20 | 71,816 | +0.27(+0.20%) |
May 27, 2016 | 132.43 | 132.93 | 132.93 | 132.93 | 81,683 | +0.73(+0.55%) |
May 26, 2016 | 132.02 | 132.47 | 131.80 | 132.20 | 54,884 | -0.12(-0.09%) |
May 25, 2016 | 131.66 | 132.55 | 131.66 | 132.32 | 194,144 | +0.84(+0.64%) |
May 24, 2016 | 129.85 | 131.62 | 129.85 | 131.48 | 84,915 | +2.05(+1.58%) |
May 23, 2016 | 129.71 | 130.03 | 129.43 | 129.43 | 69,231 | -0.47(-0.36%) |
May 20, 2016 | 129.20 | 130.32 | 129.07 | 129.90 | 74,759 | +1.23(+0.96%) |
May 19, 2016 | 129.04 | 129.33 | 127.79 | 128.66 | 84,319 | -1.07(-0.83%) |
May 18, 2016 | 129.12 | 130.38 | 128.95 | 129.74 | 114,327 | +0.45(+0.35%) |
May 17, 2016 | 130.46 | 130.72 | 128.80 | 129.28 | 108,426 | -1.47(-1.13%) |
May 16, 2016 | 128.56 | 130.88 | 128.56 | 130.76 | 159,459 | +1.96(+1.52%) |
May 13, 2016 | 128.58 | 129.56 | 128.58 | 128.80 | 89,324 | -0.06(-0.05%) |
May 12, 2016 | 130.21 | 130.21 | 128.18 | 128.86 | 80,403 | -0.94(-0.73%) |
May 11, 2016 | 131.57 | 131.60 | 129.81 | 129.81 | 109,685 | -1.61(-1.23%) |
May 10, 2016 | 130.80 | 131.44 | 130.40 | 131.42 | 150,806 | +1.08(+0.83%) |
May 09, 2016 | 128.79 | 130.70 | 128.79 | 130.34 | 56,244 | +1.58(+1.23%) |
May 06, 2016 | 128.67 | 129.36 | 127.74 | 128.75 | 54,774 | -0.65(-0.50%) |
May 05, 2016 | 128.94 | 129.66 | 128.79 | 129.40 | 56,977 | +0.43(+0.33%) |
May 04, 2016 | 129.63 | 129.65 | 128.68 | 128.97 | 87,582 | -1.42(-1.09%) |
May 03, 2016 | 130.38 | 131.22 | 129.97 | 130.39 | 74,078 | -0.52(-0.40%) |
May 02, 2016 | 130.61 | 130.97 | 129.83 | 130.91 | 74,462 | +0.71(+0.55%) |
Apr 29, 2016 | 131.28 | 131.28 | 129.41 | 130.20 | 114,375 | -2.00(-1.51%) |
Apr 28, 2016 | 131.96 | 133.68 | 131.66 | 132.20 | 119,419 | -0.60(-0.45%) |
Apr 27, 2016 | 133.08 | 133.40 | 132.31 | 132.80 | 86,405 | -0.19(-0.14%) |
Apr 26, 2016 | 133.69 | 133.72 | 132.57 | 132.99 | 65,069 | -0.59(-0.44%) |
Apr 25, 2016 | 133.55 | 133.96 | 133.21 | 133.59 | 63,892 | -0.61(-0.46%) |
Apr 22, 2016 | 133.91 | 134.43 | 133.35 | 134.20 | 72,569 | +0.40(+0.30%) |
Apr 21, 2016 | 132.86 | 134.07 | 132.86 | 133.80 | 126,677 | +0.80(+0.60%) |
Apr 20, 2016 | 132.51 | 133.59 | 132.32 | 133.00 | 102,000 | +0.81(+0.61%) |
Apr 19, 2016 | 132.17 | 133.00 | 131.65 | 132.19 | 228,737 | +0.22(+0.17%) |
Apr 18, 2016 | 130.44 | 132.07 | 130.44 | 131.97 | 544,588 | +1.17(+0.89%) |
Apr 15, 2016 | 131.13 | 131.13 | 130.15 | 130.80 | 366,957 | -0.14(-0.10%) |
Apr 14, 2016 | 130.84 | 131.38 | 130.56 | 130.93 | 56,025 | +0.14(+0.10%) |
Apr 13, 2016 | 130.19 | 130.97 | 129.73 | 130.80 | 75,070 | +1.34(+1.04%) |
Apr 12, 2016 | 128.54 | 129.74 | 128.40 | 129.46 | 94,280 | +1.03(+0.81%) |
Apr 11, 2016 | 129.85 | 129.90 | 128.20 | 128.42 | 111,651 | -0.95(-0.74%) |
Apr 08, 2016 | 130.71 | 130.81 | 128.84 | 129.38 | 112,273 | -0.67(-0.51%) |
Apr 07, 2016 | 130.73 | 131.40 | 129.34 | 130.04 | 180,493 | -1.35(-1.03%) |
Apr 06, 2016 | 127.94 | 131.44 | 127.94 | 131.39 | 116,522 | +3.57(+2.79%) |
Apr 05, 2016 | 127.87 | 128.56 | 127.53 | 127.82 | 132,754 | -1.55(-1.20%) |
Apr 04, 2016 | 128.29 | 129.90 | 128.29 | 129.37 | 82,261 | +1.22(+0.95%) |