Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 110.31 | 110.94 | 109.60 | 110.94 | 69,479 | +0.96(+0.88%) |
Jun 29, 2016 | 109.06 | 110.22 | 108.88 | 109.98 | 66,246 | +1.97(+1.83%) |
Jun 28, 2016 | 106.96 | 108.10 | 106.84 | 108.00 | 142,746 | +1.89(+1.78%) |
Jun 27, 2016 | 107.34 | 107.37 | 105.19 | 106.11 | 257,504 | -2.24(-2.07%) |
Jun 24, 2016 | 108.32 | 110.06 | 108.02 | 108.35 | 290,341 | -4.09(-3.64%) |
Jun 23, 2016 | 112.23 | 112.44 | 111.96 | 112.44 | 106,236 | +1.19(+1.07%) |
Jun 22, 2016 | 111.66 | 112.11 | 111.24 | 111.25 | 80,222 | -0.34(-0.30%) |
Jun 21, 2016 | 112.02 | 112.02 | 111.28 | 111.59 | 69,497 | -0.20(-0.18%) |
Jun 20, 2016 | 111.81 | 112.82 | 111.71 | 111.78 | 206,202 | +1.02(+0.92%) |
Jun 17, 2016 | 110.94 | 111.22 | 110.65 | 110.76 | 54,231 | -0.18(-0.16%) |
Jun 16, 2016 | 110.14 | 111.01 | 109.39 | 110.94 | 184,265 | +0.34(+0.30%) |
Jun 15, 2016 | 110.51 | 111.50 | 110.37 | 110.60 | 62,527 | +0.43(+0.39%) |
Jun 14, 2016 | 110.51 | 110.63 | 109.56 | 110.18 | 105,940 | -0.31(-0.28%) |
Jun 13, 2016 | 110.95 | 111.73 | 110.45 | 110.49 | 78,104 | -0.81(-0.72%) |
Jun 10, 2016 | 111.72 | 111.79 | 110.98 | 111.29 | 93,676 | -1.37(-1.22%) |
Jun 09, 2016 | 112.50 | 112.74 | 112.21 | 112.66 | 62,992 | -0.30(-0.26%) |
Jun 08, 2016 | 112.90 | 113.18 | 112.56 | 112.96 | 91,470 | +0.17(+0.15%) |
Jun 07, 2016 | 112.58 | 113.23 | 112.58 | 112.79 | 50,562 | +0.26(+0.23%) |
Jun 06, 2016 | 112.39 | 112.76 | 112.09 | 112.53 | 77,692 | +0.14(+0.12%) |
Jun 03, 2016 | 112.64 | 112.64 | 111.50 | 112.39 | 75,203 | -0.56(-0.49%) |
Jun 02, 2016 | 112.00 | 112.95 | 112.00 | 112.95 | 79,822 | +0.75(+0.67%) |
Jun 01, 2016 | 111.71 | 112.28 | 111.42 | 112.20 | 59,711 | +0.03(+0.02%) |
May 31, 2016 | 112.30 | 112.53 | 111.72 | 112.17 | 126,879 | -0.03(-0.02%) |
May 27, 2016 | 111.73 | 112.20 | 112.20 | 112.20 | 51,626 | +0.69(+0.62%) |
May 26, 2016 | 111.75 | 111.95 | 111.36 | 111.51 | 61,184 | +0.13(+0.11%) |
May 25, 2016 | 111.09 | 111.56 | 111.08 | 111.38 | 55,902 | +0.55(+0.50%) |
May 24, 2016 | 109.77 | 111.05 | 109.77 | 110.83 | 36,493 | +1.50(+1.37%) |
May 23, 2016 | 109.80 | 110.29 | 109.33 | 109.33 | 38,119 | -0.56(-0.51%) |
May 20, 2016 | 109.31 | 110.18 | 109.19 | 109.90 | 45,498 | +0.83(+0.76%) |
May 19, 2016 | 108.54 | 109.14 | 108.25 | 109.06 | 69,527 | -0.07(-0.07%) |
May 18, 2016 | 109.13 | 109.76 | 108.47 | 109.14 | 68,475 | -0.61(-0.55%) |
May 17, 2016 | 110.71 | 111.07 | 109.49 | 109.74 | 45,434 | -1.27(-1.14%) |
May 16, 2016 | 110.32 | 111.32 | 110.24 | 111.01 | 48,551 | +0.60(+0.54%) |
May 13, 2016 | 111.25 | 111.66 | 110.36 | 110.41 | 71,250 | -1.18(-1.06%) |
May 12, 2016 | 111.97 | 112.05 | 110.88 | 111.59 | 39,668 | +0.07(+0.06%) |
May 11, 2016 | 112.79 | 112.79 | 111.46 | 111.52 | 78,002 | -2.26(-1.99%) |
May 10, 2016 | 112.77 | 113.83 | 112.77 | 113.79 | 276,163 | +1.26(+1.12%) |
May 09, 2016 | 112.16 | 112.84 | 112.16 | 112.53 | 46,332 | +0.42(+0.37%) |
May 06, 2016 | 111.11 | 112.12 | 110.80 | 112.11 | 64,939 | +0.70(+0.63%) |
May 05, 2016 | 112.16 | 112.25 | 111.34 | 111.41 | 45,926 | -0.74(-0.66%) |
May 04, 2016 | 112.10 | 112.74 | 111.83 | 112.16 | 62,368 | -0.64(-0.57%) |
May 03, 2016 | 113.04 | 113.38 | 112.55 | 112.80 | 101,195 | -1.11(-0.98%) |
May 02, 2016 | 112.76 | 114.00 | 112.69 | 113.91 | 94,734 | +1.56(+1.39%) |
Apr 29, 2016 | 112.89 | 112.89 | 111.63 | 112.35 | 51,666 | +0.26(+0.23%) |
Apr 28, 2016 | 112.88 | 113.64 | 111.92 | 112.09 | 44,903 | -1.29(-1.14%) |
Apr 27, 2016 | 113.46 | 113.61 | 112.84 | 113.38 | 51,256 | -0.07(-0.06%) |
Apr 26, 2016 | 113.02 | 113.67 | 112.83 | 113.45 | 75,440 | +0.51(+0.45%) |
Apr 25, 2016 | 112.55 | 112.94 | 112.29 | 112.94 | 68,400 | -0.02(-0.02%) |
Apr 22, 2016 | 113.05 | 113.49 | 112.34 | 112.96 | 45,570 | -0.13(-0.11%) |
Apr 21, 2016 | 113.76 | 113.85 | 112.97 | 113.09 | 46,930 | -0.46(-0.41%) |
Apr 20, 2016 | 113.61 | 113.96 | 113.09 | 113.55 | 58,709 | +0.11(+0.10%) |
Apr 19, 2016 | 114.03 | 114.25 | 113.05 | 113.44 | 57,371 | -0.44(-0.38%) |
Apr 18, 2016 | 112.79 | 113.90 | 112.79 | 113.88 | 148,656 | +0.88(+0.78%) |
Apr 15, 2016 | 112.73 | 113.08 | 112.46 | 113.00 | 90,049 | +0.31(+0.27%) |
Apr 14, 2016 | 112.93 | 113.07 | 112.36 | 112.69 | 50,993 | -0.13(-0.11%) |
Apr 13, 2016 | 111.72 | 112.86 | 111.67 | 112.82 | 81,908 | +1.72(+1.55%) |
Apr 12, 2016 | 110.31 | 111.20 | 109.86 | 111.09 | 98,345 | +0.84(+0.76%) |
Apr 11, 2016 | 111.06 | 111.54 | 110.23 | 110.25 | 83,232 | -0.36(-0.33%) |
Apr 08, 2016 | 111.25 | 111.25 | 110.35 | 110.61 | 57,829 | -0.09(-0.08%) |
Apr 07, 2016 | 111.66 | 111.93 | 110.23 | 110.70 | 72,916 | -1.39(-1.24%) |
Apr 06, 2016 | 111.02 | 112.13 | 110.88 | 112.09 | 60,454 | +1.16(+1.05%) |
Apr 05, 2016 | 111.16 | 111.48 | 110.75 | 110.93 | 93,477 | -0.98(-0.87%) |
Apr 04, 2016 | 112.96 | 112.96 | 111.86 | 111.91 | 61,977 | -1.01(-0.89%) |