Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 109.93 | 111.60 | 109.32 | 111.42 | 3,330,571 | +4.55(+4.26%) |
Jun 29, 2016 | 106.10 | 107.69 | 105.88 | 106.86 | 1,721,225 | +2.48(+2.37%) |
Jun 28, 2016 | 104.37 | 104.47 | 102.97 | 104.39 | 1,965,998 | +1.66(+1.61%) |
Jun 27, 2016 | 102.70 | 103.19 | 101.35 | 102.73 | 2,961,066 | -0.90(-0.87%) |
Jun 24, 2016 | 103.77 | 106.46 | 103.19 | 103.62 | 4,125,489 | -6.02(-5.49%) |
Jun 23, 2016 | 110.50 | 110.52 | 108.86 | 109.64 | 1,715,845 | +0.96(+0.88%) |
Jun 22, 2016 | 109.38 | 109.83 | 108.63 | 108.69 | 1,175,775 | -0.09(-0.09%) |
Jun 21, 2016 | 108.72 | 109.25 | 108.29 | 108.78 | 1,687,723 | +1.79(+1.67%) |
Jun 20, 2016 | 108.50 | 109.01 | 106.95 | 106.99 | 2,260,309 | +1.88(+1.79%) |
Jun 17, 2016 | 105.44 | 105.53 | 104.37 | 105.11 | 1,989,504 | -1.11(-1.04%) |
Jun 16, 2016 | 103.46 | 106.32 | 103.24 | 106.22 | 2,223,171 | +1.07(+1.02%) |
Jun 15, 2016 | 105.53 | 105.98 | 105.00 | 105.15 | 1,903,609 | +1.68(+1.63%) |
Jun 14, 2016 | 103.60 | 104.53 | 102.89 | 103.46 | 2,693,450 | -1.41(-1.34%) |
Jun 13, 2016 | 104.94 | 105.72 | 104.64 | 104.87 | 2,358,412 | -1.31(-1.23%) |
Jun 10, 2016 | 107.09 | 107.47 | 106.02 | 106.18 | 2,754,231 | -3.75(-3.41%) |
Jun 09, 2016 | 109.67 | 110.31 | 109.42 | 109.93 | 1,276,927 | -1.48(-1.33%) |
Jun 08, 2016 | 110.81 | 111.44 | 110.50 | 111.41 | 971,160 | +1.07(+0.97%) |
Jun 07, 2016 | 110.45 | 111.08 | 110.23 | 110.34 | 959,148 | +0.20(+0.18%) |
Jun 06, 2016 | 110.00 | 110.67 | 109.42 | 110.15 | 1,421,966 | +1.84(+1.70%) |
Jun 03, 2016 | 107.96 | 108.81 | 107.96 | 108.31 | 987,424 | -0.21(-0.20%) |
Jun 02, 2016 | 108.19 | 108.62 | 107.86 | 108.52 | 1,050,393 | -0.65(-0.60%) |
Jun 01, 2016 | 107.24 | 109.25 | 106.72 | 109.17 | 2,203,573 | +2.38(+2.23%) |
May 31, 2016 | 107.61 | 107.69 | 106.42 | 106.80 | 1,247,059 | -0.06(-0.06%) |
May 27, 2016 | 106.97 | 106.86 | 106.86 | 106.86 | 763,363 | -0.75(-0.69%) |
May 26, 2016 | 107.72 | 107.83 | 107.16 | 107.60 | 1,092,679 | +0.93(+0.87%) |
May 25, 2016 | 107.00 | 107.83 | 106.67 | 106.67 | 1,627,280 | +1.03(+0.98%) |
May 24, 2016 | 104.48 | 106.08 | 104.29 | 105.64 | 1,516,306 | +2.82(+2.74%) |
May 23, 2016 | 103.19 | 103.52 | 102.76 | 102.82 | 906,740 | -0.40(-0.39%) |
May 20, 2016 | 103.47 | 104.01 | 102.99 | 103.22 | 1,833,476 | -0.30(-0.29%) |
May 19, 2016 | 102.39 | 103.75 | 102.19 | 103.52 | 1,542,590 | +0.08(+0.07%) |
May 18, 2016 | 103.94 | 104.48 | 102.81 | 103.45 | 1,154,333 | -0.86(-0.83%) |
May 17, 2016 | 105.03 | 105.50 | 104.11 | 104.31 | 1,192,409 | -1.87(-1.76%) |
May 16, 2016 | 105.59 | 106.51 | 105.52 | 106.18 | 681,296 | +0.51(+0.48%) |
May 13, 2016 | 106.64 | 106.94 | 105.62 | 105.67 | 1,388,446 | -1.36(-1.27%) |
May 12, 2016 | 107.84 | 107.91 | 106.56 | 107.03 | 941,376 | -0.29(-0.27%) |
May 11, 2016 | 107.29 | 107.78 | 107.25 | 107.32 | 1,078,238 | -1.07(-0.98%) |
May 10, 2016 | 107.63 | 108.39 | 107.57 | 108.39 | 1,128,260 | +0.71(+0.66%) |
May 09, 2016 | 107.12 | 108.15 | 106.31 | 107.68 | 2,295,712 | +1.90(+1.80%) |
May 06, 2016 | 105.72 | 106.27 | 105.27 | 105.77 | 1,855,481 | -0.17(-0.16%) |
May 05, 2016 | 103.86 | 105.96 | 103.81 | 105.94 | 1,746,603 | +1.83(+1.75%) |
May 04, 2016 | 103.55 | 104.44 | 102.96 | 104.12 | 4,313,759 | -1.62(-1.54%) |
May 03, 2016 | 105.62 | 106.09 | 105.22 | 105.74 | 1,955,321 | -0.74(-0.69%) |
May 02, 2016 | 106.03 | 106.62 | 105.79 | 106.48 | 854,151 | +1.40(+1.34%) |
Apr 29, 2016 | 105.38 | 105.94 | 104.68 | 105.07 | 1,809,525 | -0.83(-0.78%) |
Apr 28, 2016 | 104.77 | 106.73 | 104.72 | 105.90 | 1,750,703 | -0.79(-0.74%) |
Apr 27, 2016 | 106.45 | 106.96 | 105.97 | 106.69 | 1,431,198 | -0.10(-0.09%) |
Apr 26, 2016 | 106.97 | 107.39 | 106.35 | 106.79 | 1,356,610 | -0.44(-0.41%) |
Apr 25, 2016 | 106.39 | 107.29 | 106.31 | 107.23 | 979,868 | +0.64(+0.60%) |
Apr 22, 2016 | 105.96 | 106.59 | 105.55 | 106.59 | 1,693,648 | -0.24(-0.23%) |
Apr 21, 2016 | 106.37 | 107.66 | 106.25 | 106.83 | 2,440,352 | -2.15(-1.97%) |
Apr 20, 2016 | 108.63 | 109.40 | 108.27 | 108.98 | 1,545,703 | -0.52(-0.47%) |
Apr 19, 2016 | 109.39 | 110.44 | 108.50 | 109.50 | 4,151,655 | +3.20(+3.01%) |
Apr 18, 2016 | 104.73 | 106.41 | 104.68 | 106.30 | 2,388,090 | +1.37(+1.31%) |
Apr 15, 2016 | 105.32 | 105.52 | 104.70 | 104.92 | 1,726,749 | +0.46(+0.44%) |
Apr 14, 2016 | 102.93 | 105.27 | 102.57 | 104.47 | 3,430,573 | +2.92(+2.87%) |
Apr 13, 2016 | 101.78 | 101.97 | 101.00 | 101.55 | 1,849,926 | +0.90(+0.89%) |
Apr 12, 2016 | 100.06 | 100.93 | 99.95 | 100.65 | 1,264,143 | +0.49(+0.49%) |
Apr 11, 2016 | 100.66 | 101.53 | 100.11 | 100.16 | 1,536,310 | -0.90(-0.89%) |
Apr 08, 2016 | 101.02 | 101.44 | 100.84 | 101.06 | 1,403,936 | +0.51(+0.50%) |
Apr 07, 2016 | 101.07 | 101.65 | 100.41 | 100.55 | 1,982,467 | -1.98(-1.93%) |
Apr 06, 2016 | 102.27 | 102.91 | 101.92 | 102.53 | 1,380,830 | -0.52(-0.51%) |
Apr 05, 2016 | 103.23 | 103.54 | 102.63 | 103.06 | 2,794,945 | -1.75(-1.67%) |
Apr 04, 2016 | 105.45 | 105.56 | 104.29 | 104.80 | 2,357,969 | +0.39(+0.37%) |