Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 141.10 | 142.34 | 138.79 | 141.31 | 661,969 | +0.77(+0.55%) |
Jun 29, 2016 | 139.14 | 141.67 | 137.32 | 140.54 | 764,459 | +3.47(+2.53%) |
Jun 28, 2016 | 134.95 | 137.54 | 133.38 | 137.07 | 901,904 | +4.46(+3.36%) |
Jun 27, 2016 | 137.44 | 137.50 | 131.24 | 132.61 | 918,966 | -5.29(-3.84%) |
Jun 24, 2016 | 139.33 | 142.70 | 137.32 | 137.90 | 5,618,345 | -7.10(-4.90%) |
Jun 23, 2016 | 144.47 | 145.13 | 142.04 | 145.00 | 778,963 | +2.06(+1.44%) |
Jun 22, 2016 | 141.41 | 146.14 | 140.73 | 142.94 | 640,449 | +1.02(+0.72%) |
Jun 21, 2016 | 144.95 | 144.95 | 139.52 | 141.92 | 796,933 | -2.39(-1.66%) |
Jun 20, 2016 | 145.29 | 146.97 | 144.06 | 144.31 | 653,057 | +0.68(+0.47%) |
Jun 17, 2016 | 145.32 | 146.75 | 142.42 | 143.63 | 767,277 | -2.21(-1.52%) |
Jun 16, 2016 | 147.25 | 147.25 | 143.66 | 145.84 | 729,454 | -1.94(-1.31%) |
Jun 15, 2016 | 149.64 | 151.07 | 147.45 | 147.78 | 713,322 | -0.66(-0.44%) |
Jun 14, 2016 | 147.97 | 148.76 | 146.87 | 148.44 | 562,046 | -0.13(-0.09%) |
Jun 13, 2016 | 149.54 | 152.27 | 148.47 | 148.57 | 717,657 | -2.19(-1.45%) |
Jun 10, 2016 | 154.11 | 154.71 | 149.73 | 150.76 | 549,926 | -5.26(-3.37%) |
Jun 09, 2016 | 154.35 | 157.29 | 154.35 | 156.02 | 767,023 | +1.06(+0.68%) |
Jun 08, 2016 | 154.90 | 155.39 | 152.85 | 154.96 | 400,985 | +0.05(+0.03%) |
Jun 07, 2016 | 153.97 | 155.76 | 151.64 | 154.91 | 673,004 | -0.72(-0.46%) |
Jun 06, 2016 | 155.77 | 156.50 | 152.10 | 155.63 | 498,182 | +2.88(+1.89%) |
Jun 03, 2016 | 154.72 | 154.72 | 150.30 | 152.75 | 527,253 | -3.24(-2.08%) |
Jun 02, 2016 | 154.67 | 156.92 | 154.07 | 155.99 | 571,190 | +1.27(+0.82%) |
Jun 01, 2016 | 151.32 | 155.51 | 150.66 | 154.72 | 775,480 | +3.16(+2.08%) |
May 31, 2016 | 151.94 | 154.78 | 149.28 | 151.56 | 1,346,371 | -0.53(-0.35%) |
May 27, 2016 | 152.70 | 152.09 | 152.09 | 152.09 | 430,100 | -0.68(-0.45%) |
May 26, 2016 | 153.38 | 154.09 | 151.03 | 152.77 | 524,456 | +0.00(+0.00%) |
May 25, 2016 | 151.50 | 154.30 | 150.69 | 152.77 | 458,146 | +1.08(+0.71%) |
May 24, 2016 | 149.89 | 151.83 | 148.18 | 151.69 | 846,133 | +3.44(+2.32%) |
May 23, 2016 | 150.31 | 150.92 | 147.74 | 148.25 | 877,961 | -1.39(-0.93%) |
May 20, 2016 | 147.74 | 150.73 | 147.34 | 149.64 | 1,308,595 | +2.33(+1.58%) |
May 19, 2016 | 150.64 | 151.78 | 145.32 | 147.31 | 923,790 | -3.48(-2.31%) |
May 18, 2016 | 149.35 | 153.53 | 149.28 | 150.79 | 805,392 | +1.33(+0.89%) |
May 17, 2016 | 148.98 | 151.63 | 147.89 | 149.46 | 1,007,402 | +0.50(+0.34%) |
May 16, 2016 | 145.20 | 149.34 | 144.94 | 148.96 | 1,085,072 | +3.30(+2.27%) |
May 13, 2016 | 145.26 | 147.80 | 144.50 | 145.66 | 1,043,905 | +0.43(+0.30%) |
May 12, 2016 | 149.49 | 150.36 | 142.28 | 145.23 | 1,148,844 | -3.53(-2.37%) |
May 11, 2016 | 154.55 | 155.95 | 148.53 | 148.76 | 1,890,250 | +0.94(+0.64%) |
May 10, 2016 | 148.78 | 148.99 | 145.02 | 147.82 | 960,376 | +0.13(+0.09%) |
May 09, 2016 | 145.13 | 149.09 | 145.13 | 147.69 | 767,881 | +3.34(+2.31%) |
May 06, 2016 | 144.96 | 148.28 | 139.75 | 144.35 | 733,442 | -1.40(-0.96%) |
May 05, 2016 | 149.01 | 149.01 | 145.47 | 145.75 | 1,174,431 | -2.83(-1.90%) |
May 04, 2016 | 150.02 | 150.49 | 146.09 | 148.58 | 494,496 | -3.89(-2.55%) |
May 03, 2016 | 152.23 | 153.97 | 149.36 | 152.47 | 469,807 | -0.10(-0.07%) |
May 02, 2016 | 151.25 | 152.68 | 149.34 | 152.57 | 396,901 | +1.87(+1.24%) |
Apr 29, 2016 | 152.24 | 152.68 | 146.73 | 150.70 | 508,143 | -1.30(-0.86%) |
Apr 28, 2016 | 151.58 | 153.94 | 150.98 | 152.00 | 398,224 | -0.97(-0.63%) |
Apr 27, 2016 | 154.05 | 154.29 | 151.02 | 152.97 | 434,838 | -1.69(-1.09%) |
Apr 26, 2016 | 153.89 | 155.07 | 150.46 | 154.66 | 618,946 | +0.11(+0.07%) |
Apr 25, 2016 | 160.00 | 160.00 | 153.02 | 154.55 | 672,568 | -2.61(-1.66%) |
Apr 22, 2016 | 155.51 | 157.43 | 153.62 | 157.16 | 626,003 | +1.04(+0.67%) |
Apr 21, 2016 | 151.77 | 156.51 | 151.30 | 156.12 | 791,537 | +5.10(+3.38%) |
Apr 20, 2016 | 150.52 | 152.75 | 146.81 | 151.02 | 783,594 | +1.50(+1.00%) |
Apr 19, 2016 | 149.00 | 151.19 | 146.69 | 149.52 | 906,018 | +1.75(+1.18%) |
Apr 18, 2016 | 144.69 | 148.48 | 144.51 | 147.77 | 760,477 | +2.98(+2.06%) |
Apr 15, 2016 | 145.79 | 146.35 | 143.42 | 144.79 | 625,375 | -1.50(-1.03%) |
Apr 14, 2016 | 147.35 | 147.43 | 144.43 | 146.29 | 883,411 | -1.05(-0.71%) |
Apr 13, 2016 | 146.98 | 153.00 | 144.12 | 147.34 | 1,968,789 | +7.67(+5.49%) |
Apr 12, 2016 | 136.98 | 139.76 | 135.50 | 139.67 | 996,857 | +1.48(+1.07%) |
Apr 11, 2016 | 140.25 | 141.14 | 137.05 | 138.19 | 620,072 | -1.82(-1.30%) |
Apr 08, 2016 | 141.15 | 142.00 | 138.29 | 140.01 | 560,659 | -0.06(-0.04%) |
Apr 07, 2016 | 140.90 | 142.94 | 138.79 | 140.07 | 957,694 | -0.92(-0.65%) |
Apr 06, 2016 | 134.25 | 141.22 | 133.79 | 140.99 | 902,644 | +7.25(+5.42%) |
Apr 05, 2016 | 133.47 | 135.14 | 131.99 | 133.74 | 564,215 | -1.81(-1.34%) |
Apr 04, 2016 | 133.72 | 138.25 | 132.13 | 135.55 | 560,284 | +1.73(+1.29%) |