Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 143.53 | 144.49 | 142.31 | 144.31 | 3,115,705 | +1.31(+0.92%) |
Jun 29, 2016 | 142.31 | 143.80 | 141.66 | 143.00 | 2,368,223 | +1.22(+0.86%) |
Jun 28, 2016 | 139.19 | 141.86 | 138.39 | 141.77 | 2,603,294 | +3.42(+2.47%) |
Jun 27, 2016 | 136.68 | 138.46 | 135.65 | 138.35 | 2,684,375 | +0.97(+0.70%) |
Jun 24, 2016 | 136.11 | 138.93 | 135.07 | 137.39 | 2,606,108 | -1.72(-1.24%) |
Jun 23, 2016 | 139.57 | 140.01 | 138.70 | 139.11 | 1,097,433 | +0.33(+0.24%) |
Jun 22, 2016 | 139.06 | 139.38 | 138.21 | 138.78 | 1,635,163 | +0.11(+0.08%) |
Jun 21, 2016 | 137.90 | 139.01 | 137.73 | 138.67 | 1,789,816 | +0.98(+0.71%) |
Jun 20, 2016 | 138.33 | 139.56 | 137.35 | 137.69 | 1,825,263 | +0.71(+0.52%) |
Jun 17, 2016 | 137.11 | 137.11 | 135.47 | 136.98 | 2,183,492 | -0.21(-0.16%) |
Jun 16, 2016 | 135.55 | 137.29 | 134.93 | 137.20 | 1,267,359 | +1.32(+0.97%) |
Jun 15, 2016 | 135.17 | 136.59 | 135.17 | 135.87 | 1,895,793 | +0.93(+0.69%) |
Jun 14, 2016 | 134.00 | 135.93 | 133.68 | 134.94 | 1,890,235 | +0.72(+0.54%) |
Jun 13, 2016 | 133.61 | 134.75 | 133.03 | 134.22 | 1,501,758 | +0.98(+0.73%) |
Jun 10, 2016 | 133.58 | 134.28 | 132.94 | 133.24 | 1,247,777 | -0.92(-0.69%) |
Jun 09, 2016 | 133.93 | 134.89 | 133.07 | 134.16 | 1,239,846 | +0.13(+0.10%) |
Jun 08, 2016 | 132.64 | 134.32 | 132.41 | 134.03 | 1,821,044 | +1.29(+0.97%) |
Jun 07, 2016 | 132.18 | 133.64 | 132.17 | 132.74 | 1,325,825 | +0.56(+0.42%) |
Jun 06, 2016 | 133.02 | 134.01 | 131.42 | 132.18 | 2,059,190 | -0.54(-0.41%) |
Jun 03, 2016 | 132.17 | 132.94 | 131.48 | 132.72 | 2,066,336 | +1.39(+1.06%) |
Jun 02, 2016 | 131.24 | 131.93 | 130.48 | 131.34 | 1,675,922 | -0.57(-0.43%) |
Jun 01, 2016 | 130.80 | 132.57 | 130.80 | 131.91 | 1,811,194 | +0.41(+0.31%) |
May 31, 2016 | 132.27 | 132.30 | 130.45 | 131.50 | 2,217,068 | -0.09(-0.07%) |
May 27, 2016 | 131.19 | 131.58 | 131.58 | 131.58 | 1,332,885 | +0.43(+0.32%) |
May 26, 2016 | 130.60 | 131.83 | 129.74 | 131.16 | 1,267,185 | +0.69(+0.53%) |
May 25, 2016 | 131.69 | 131.95 | 129.59 | 130.46 | 2,302,288 | -1.03(-0.78%) |
May 24, 2016 | 130.99 | 132.67 | 130.57 | 131.49 | 2,244,676 | +1.25(+0.96%) |
May 23, 2016 | 130.04 | 130.91 | 129.19 | 130.24 | 1,925,344 | +0.41(+0.32%) |
May 20, 2016 | 129.69 | 130.98 | 129.10 | 129.82 | 3,407,226 | +0.85(+0.66%) |
May 19, 2016 | 127.72 | 129.25 | 127.24 | 128.97 | 2,876,608 | +0.24(+0.19%) |
May 18, 2016 | 129.50 | 130.32 | 126.96 | 128.73 | 3,655,009 | -1.32(-1.01%) |
May 17, 2016 | 131.83 | 132.15 | 129.31 | 130.05 | 2,888,660 | -2.60(-1.96%) |
May 16, 2016 | 130.76 | 133.22 | 130.05 | 132.65 | 2,701,553 | +1.92(+1.47%) |
May 13, 2016 | 133.60 | 133.60 | 129.82 | 130.73 | 5,064,684 | -3.96(-2.94%) |
May 12, 2016 | 134.67 | 135.54 | 131.86 | 134.69 | 4,648,136 | +0.53(+0.39%) |
May 11, 2016 | 140.89 | 140.91 | 133.54 | 134.16 | 6,094,648 | -7.05(-4.99%) |
May 10, 2016 | 141.06 | 141.79 | 140.66 | 141.21 | 1,717,180 | +0.58(+0.41%) |
May 09, 2016 | 139.08 | 140.66 | 138.16 | 140.63 | 1,827,188 | +1.47(+1.05%) |
May 06, 2016 | 137.47 | 139.20 | 137.12 | 139.16 | 1,652,687 | +1.57(+1.14%) |
May 05, 2016 | 136.39 | 137.65 | 135.95 | 137.59 | 1,675,466 | +0.54(+0.40%) |
May 04, 2016 | 134.18 | 137.18 | 134.18 | 137.05 | 1,678,152 | +1.76(+1.30%) |
May 03, 2016 | 134.18 | 135.38 | 134.11 | 135.29 | 1,148,407 | +0.29(+0.21%) |
May 02, 2016 | 133.86 | 135.32 | 132.79 | 135.00 | 1,322,662 | +2.21(+1.66%) |
Apr 29, 2016 | 134.00 | 134.25 | 132.10 | 132.79 | 2,279,794 | -1.64(-1.22%) |
Apr 28, 2016 | 133.98 | 135.43 | 133.95 | 134.44 | 1,150,738 | -0.60(-0.45%) |
Apr 27, 2016 | 135.14 | 135.63 | 133.92 | 135.04 | 2,132,906 | +0.41(+0.30%) |
Apr 26, 2016 | 134.93 | 135.06 | 133.36 | 134.63 | 2,179,957 | +0.19(+0.14%) |
Apr 25, 2016 | 133.11 | 134.44 | 132.79 | 134.44 | 1,886,768 | +1.01(+0.76%) |
Apr 22, 2016 | 131.88 | 133.80 | 131.88 | 133.43 | 2,117,496 | +1.88(+1.43%) |
Apr 21, 2016 | 134.37 | 134.98 | 131.43 | 131.55 | 2,582,254 | -2.92(-2.17%) |
Apr 20, 2016 | 136.31 | 136.68 | 134.23 | 134.48 | 3,994,728 | -3.00(-2.18%) |
Apr 19, 2016 | 138.24 | 138.26 | 137.30 | 137.47 | 1,526,458 | -0.53(-0.39%) |
Apr 18, 2016 | 137.22 | 138.25 | 136.93 | 138.01 | 1,304,513 | +0.79(+0.58%) |
Apr 15, 2016 | 137.14 | 137.44 | 136.02 | 137.22 | 1,615,881 | -0.05(-0.04%) |
Apr 14, 2016 | 137.12 | 137.55 | 135.85 | 137.27 | 1,565,851 | +0.20(+0.15%) |
Apr 13, 2016 | 138.06 | 138.06 | 136.44 | 137.06 | 1,204,605 | -0.31(-0.23%) |
Apr 12, 2016 | 136.83 | 137.92 | 136.42 | 137.38 | 1,342,007 | +0.94(+0.69%) |
Apr 11, 2016 | 137.30 | 137.41 | 136.39 | 136.43 | 1,428,695 | -0.28(-0.20%) |
Apr 08, 2016 | 136.85 | 137.41 | 136.46 | 136.71 | 1,590,720 | +0.21(+0.15%) |
Apr 07, 2016 | 137.65 | 137.88 | 135.71 | 136.50 | 1,366,891 | -1.24(-0.90%) |
Apr 06, 2016 | 136.27 | 137.93 | 135.91 | 137.74 | 1,423,134 | +1.06(+0.78%) |
Apr 05, 2016 | 137.28 | 137.64 | 136.38 | 136.68 | 1,464,734 | -1.13(-0.82%) |
Apr 04, 2016 | 138.25 | 138.89 | 136.92 | 137.80 | 1,247,345 | -0.22(-0.16%) |