Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 124.35 | 126.22 | 123.24 | 125.97 | 5,341,478 | +2.61(+2.12%) |
Jun 29, 2016 | 121.74 | 123.40 | 121.17 | 123.35 | 4,486,245 | +2.62(+2.17%) |
Jun 28, 2016 | 120.56 | 120.91 | 118.54 | 120.73 | 5,945,694 | +2.46(+2.08%) |
Jun 27, 2016 | 118.75 | 119.73 | 117.17 | 118.28 | 8,723,703 | -1.99(-1.66%) |
Jun 24, 2016 | 121.26 | 124.13 | 119.47 | 120.27 | 11,137,403 | -9.16(-7.07%) |
Jun 23, 2016 | 127.64 | 129.54 | 127.29 | 129.42 | 3,467,441 | +3.83(+3.05%) |
Jun 22, 2016 | 125.48 | 127.27 | 125.47 | 125.59 | 2,931,851 | -0.18(-0.14%) |
Jun 21, 2016 | 125.90 | 126.18 | 124.73 | 125.77 | 2,860,037 | +0.51(+0.41%) |
Jun 20, 2016 | 125.90 | 127.59 | 125.12 | 125.26 | 3,936,550 | +1.79(+1.45%) |
Jun 17, 2016 | 124.31 | 125.67 | 123.32 | 123.47 | 5,067,895 | -0.84(-0.67%) |
Jun 16, 2016 | 122.93 | 124.62 | 121.68 | 124.31 | 4,123,447 | +0.40(+0.32%) |
Jun 15, 2016 | 124.76 | 126.07 | 123.69 | 123.91 | 3,515,561 | -0.02(-0.02%) |
Jun 14, 2016 | 125.66 | 126.36 | 123.31 | 123.94 | 5,979,765 | -2.07(-1.64%) |
Jun 13, 2016 | 126.32 | 128.28 | 125.97 | 126.01 | 3,993,508 | -1.07(-0.84%) |
Jun 10, 2016 | 128.31 | 128.58 | 126.81 | 127.08 | 5,114,125 | -2.78(-2.14%) |
Jun 09, 2016 | 130.38 | 130.81 | 129.26 | 129.86 | 3,198,904 | -1.25(-0.95%) |
Jun 08, 2016 | 131.58 | 132.75 | 130.48 | 131.10 | 2,862,453 | -0.45(-0.34%) |
Jun 07, 2016 | 133.27 | 133.50 | 131.55 | 131.55 | 2,935,313 | -1.60(-1.20%) |
Jun 06, 2016 | 132.47 | 133.87 | 132.06 | 133.16 | 2,996,341 | +1.18(+0.89%) |
Jun 03, 2016 | 132.14 | 132.71 | 130.44 | 131.98 | 5,106,570 | -3.06(-2.27%) |
Jun 02, 2016 | 135.77 | 135.93 | 134.34 | 135.04 | 2,662,234 | -0.59(-0.43%) |
Jun 01, 2016 | 133.87 | 136.11 | 132.26 | 135.62 | 3,045,028 | +0.42(+0.31%) |
May 31, 2016 | 135.99 | 137.03 | 134.42 | 135.21 | 3,439,686 | -0.04(-0.03%) |
May 27, 2016 | 134.54 | 135.25 | 135.25 | 135.25 | 2,544,249 | +0.81(+0.61%) |
May 26, 2016 | 136.07 | 136.22 | 134.39 | 134.44 | 3,050,957 | -1.71(-1.26%) |
May 25, 2016 | 133.46 | 137.03 | 133.43 | 136.15 | 3,860,941 | +3.09(+2.32%) |
May 24, 2016 | 132.28 | 133.87 | 132.09 | 133.06 | 3,599,697 | +1.81(+1.38%) |
May 23, 2016 | 130.40 | 131.79 | 129.81 | 131.25 | 3,277,864 | +0.79(+0.61%) |
May 20, 2016 | 131.51 | 132.06 | 129.96 | 130.46 | 3,846,635 | -0.16(-0.12%) |
May 19, 2016 | 133.98 | 135.05 | 130.47 | 130.62 | 5,580,203 | -4.43(-3.28%) |
May 18, 2016 | 130.71 | 135.09 | 130.58 | 135.04 | 4,326,563 | +4.47(+3.42%) |
May 17, 2016 | 130.65 | 132.65 | 129.83 | 130.58 | 3,199,506 | -0.62(-0.47%) |
May 16, 2016 | 131.16 | 132.48 | 130.53 | 131.19 | 3,763,571 | +0.03(+0.03%) |
May 13, 2016 | 133.30 | 134.85 | 131.09 | 131.16 | 3,020,245 | -2.31(-1.73%) |
May 12, 2016 | 135.36 | 136.33 | 132.82 | 133.46 | 2,899,372 | -1.14(-0.85%) |
May 11, 2016 | 136.24 | 137.23 | 134.49 | 134.60 | 2,482,454 | -1.69(-1.24%) |
May 10, 2016 | 133.97 | 136.36 | 133.73 | 136.29 | 2,818,307 | +3.30(+2.48%) |
May 09, 2016 | 133.57 | 134.97 | 132.38 | 132.99 | 2,484,629 | -1.13(-0.84%) |
May 06, 2016 | 133.56 | 135.24 | 132.57 | 134.12 | 2,732,306 | -0.57(-0.43%) |
May 05, 2016 | 135.75 | 135.79 | 133.83 | 134.70 | 2,803,187 | -0.46(-0.34%) |
May 04, 2016 | 136.11 | 137.29 | 134.32 | 135.15 | 3,794,542 | -2.59(-1.88%) |
May 03, 2016 | 138.18 | 138.56 | 136.25 | 137.74 | 3,288,950 | -2.57(-1.83%) |
May 02, 2016 | 139.38 | 141.16 | 138.46 | 140.31 | 2,366,792 | +1.75(+1.26%) |
Apr 29, 2016 | 138.30 | 139.04 | 137.25 | 138.56 | 3,423,826 | -0.15(-0.11%) |
Apr 28, 2016 | 139.61 | 141.27 | 138.48 | 138.72 | 2,993,282 | -2.22(-1.58%) |
Apr 27, 2016 | 140.02 | 142.40 | 139.26 | 140.94 | 3,936,343 | +0.91(+0.65%) |
Apr 26, 2016 | 139.64 | 140.16 | 138.66 | 140.02 | 2,665,885 | +0.63(+0.45%) |
Apr 25, 2016 | 140.16 | 141.17 | 138.52 | 139.39 | 2,928,920 | -1.40(-1.00%) |
Apr 22, 2016 | 139.98 | 141.42 | 139.87 | 140.79 | 3,174,454 | +1.21(+0.87%) |
Apr 21, 2016 | 140.62 | 142.61 | 139.32 | 139.59 | 4,932,336 | -1.40(-0.99%) |
Apr 20, 2016 | 136.78 | 141.38 | 136.73 | 140.99 | 5,685,893 | +3.66(+2.66%) |
Apr 19, 2016 | 133.19 | 138.22 | 132.56 | 137.33 | 6,905,482 | +3.06(+2.28%) |
Apr 18, 2016 | 133.07 | 135.09 | 132.69 | 134.27 | 3,589,240 | +0.42(+0.32%) |
Apr 15, 2016 | 136.13 | 136.60 | 133.57 | 133.84 | 4,107,296 | -2.02(-1.49%) |
Apr 14, 2016 | 134.70 | 137.01 | 134.38 | 135.86 | 3,632,529 | +0.89(+0.66%) |
Apr 13, 2016 | 132.16 | 135.09 | 132.04 | 134.97 | 6,099,383 | +4.68(+3.59%) |
Apr 12, 2016 | 128.90 | 130.95 | 127.75 | 130.29 | 3,236,710 | +1.78(+1.39%) |
Apr 11, 2016 | 127.65 | 129.94 | 127.00 | 128.51 | 4,102,985 | +1.62(+1.28%) |
Apr 08, 2016 | 128.40 | 129.06 | 126.66 | 126.89 | 3,697,834 | -0.11(-0.09%) |
Apr 07, 2016 | 129.73 | 130.05 | 126.12 | 127.00 | 5,669,126 | -4.04(-3.08%) |
Apr 06, 2016 | 131.09 | 131.94 | 129.96 | 131.03 | 3,466,767 | -0.13(-0.10%) |
Apr 05, 2016 | 132.09 | 132.16 | 130.49 | 131.17 | 3,343,014 | -2.04(-1.53%) |
Apr 04, 2016 | 135.07 | 135.09 | 132.89 | 133.21 | 2,935,506 | -1.73(-1.28%) |