Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 130.21 | 132.63 | 129.86 | 132.63 | 2,153,060 | +2.62(+2.01%) |
Jun 29, 2016 | 129.14 | 130.17 | 128.94 | 130.01 | 1,429,010 | +2.20(+1.72%) |
Jun 28, 2016 | 126.47 | 127.85 | 126.40 | 127.81 | 1,467,945 | +2.44(+1.95%) |
Jun 27, 2016 | 127.66 | 127.66 | 124.64 | 125.37 | 2,574,606 | -3.67(-2.85%) |
Jun 24, 2016 | 128.99 | 131.24 | 128.52 | 129.04 | 3,669,391 | -5.41(-4.02%) |
Jun 23, 2016 | 133.24 | 134.45 | 133.22 | 134.45 | 1,443,211 | +2.46(+1.86%) |
Jun 22, 2016 | 132.52 | 133.09 | 131.94 | 131.99 | 774,143 | -0.33(-0.25%) |
Jun 21, 2016 | 132.41 | 132.70 | 131.80 | 132.32 | 614,618 | +0.04(+0.03%) |
Jun 20, 2016 | 132.81 | 133.29 | 132.23 | 132.28 | 1,844,946 | +1.30(+0.99%) |
Jun 17, 2016 | 130.80 | 131.43 | 130.38 | 130.98 | 1,047,911 | +0.09(+0.07%) |
Jun 16, 2016 | 130.16 | 130.98 | 129.20 | 130.89 | 830,902 | -0.18(-0.13%) |
Jun 15, 2016 | 131.15 | 131.94 | 130.85 | 131.07 | 1,194,110 | +0.28(+0.22%) |
Jun 14, 2016 | 130.72 | 131.36 | 130.07 | 130.78 | 1,729,856 | -0.41(-0.31%) |
Jun 13, 2016 | 132.16 | 132.76 | 131.05 | 131.19 | 1,222,553 | -1.49(-1.12%) |
Jun 10, 2016 | 133.33 | 133.53 | 132.28 | 132.68 | 1,112,890 | -1.87(-1.39%) |
Jun 09, 2016 | 134.37 | 134.69 | 133.90 | 134.54 | 680,098 | -0.32(-0.24%) |
Jun 08, 2016 | 134.42 | 135.06 | 134.41 | 134.86 | 745,536 | +0.61(+0.45%) |
Jun 07, 2016 | 133.95 | 134.65 | 133.73 | 134.25 | 690,235 | +0.50(+0.37%) |
Jun 06, 2016 | 132.95 | 134.06 | 132.84 | 133.75 | 779,804 | +1.15(+0.87%) |
Jun 03, 2016 | 133.12 | 133.15 | 131.78 | 132.60 | 1,326,371 | -0.66(-0.50%) |
Jun 02, 2016 | 132.26 | 133.28 | 131.86 | 133.27 | 1,219,251 | +0.81(+0.61%) |
Jun 01, 2016 | 131.38 | 132.57 | 131.09 | 132.46 | 1,295,394 | +0.51(+0.39%) |
May 31, 2016 | 132.24 | 132.53 | 131.55 | 131.94 | 1,389,741 | -0.04(-0.03%) |
May 27, 2016 | 130.98 | 131.99 | 131.99 | 131.99 | 1,162,846 | +1.10(+0.84%) |
May 26, 2016 | 131.04 | 131.37 | 130.68 | 130.89 | 1,013,042 | +0.01(+0.01%) |
May 25, 2016 | 130.48 | 131.07 | 130.43 | 130.88 | 1,115,645 | +0.81(+0.62%) |
May 24, 2016 | 128.58 | 130.20 | 128.51 | 130.08 | 1,178,275 | +2.23(+1.74%) |
May 23, 2016 | 127.95 | 128.37 | 127.64 | 127.85 | 871,203 | -0.29(-0.23%) |
May 20, 2016 | 126.91 | 128.28 | 126.91 | 128.14 | 891,698 | +1.74(+1.38%) |
May 19, 2016 | 126.01 | 126.96 | 125.37 | 126.40 | 1,237,119 | -0.44(-0.35%) |
May 18, 2016 | 126.79 | 128.10 | 126.13 | 126.84 | 2,108,749 | -0.27(-0.21%) |
May 17, 2016 | 128.29 | 128.72 | 126.61 | 127.11 | 1,090,510 | -1.44(-1.12%) |
May 16, 2016 | 127.55 | 128.93 | 127.45 | 128.55 | 1,625,493 | +1.35(+1.06%) |
May 13, 2016 | 128.15 | 128.53 | 126.78 | 127.19 | 632,495 | -1.26(-0.98%) |
May 12, 2016 | 128.96 | 129.31 | 127.63 | 128.46 | 746,372 | -0.05(-0.04%) |
May 11, 2016 | 129.40 | 129.73 | 128.45 | 128.51 | 683,442 | -1.28(-0.99%) |
May 10, 2016 | 128.81 | 129.79 | 128.56 | 129.79 | 762,250 | +1.53(+1.19%) |
May 09, 2016 | 128.15 | 128.77 | 127.78 | 128.26 | 426,247 | +0.03(+0.02%) |
May 06, 2016 | 127.24 | 128.30 | 126.92 | 128.24 | 507,876 | +0.53(+0.42%) |
May 05, 2016 | 128.25 | 128.63 | 127.39 | 127.71 | 462,347 | -0.10(-0.08%) |
May 04, 2016 | 127.70 | 128.80 | 127.41 | 127.80 | 895,003 | -0.56(-0.43%) |
May 03, 2016 | 129.23 | 129.23 | 127.59 | 128.36 | 919,091 | -1.80(-1.38%) |
May 02, 2016 | 129.37 | 130.17 | 128.83 | 130.16 | 1,876,803 | +1.21(+0.94%) |
Apr 29, 2016 | 129.20 | 129.59 | 128.09 | 128.94 | 983,671 | -0.76(-0.59%) |
Apr 28, 2016 | 130.57 | 131.29 | 129.50 | 129.71 | 922,603 | -1.70(-1.29%) |
Apr 27, 2016 | 130.83 | 131.55 | 130.42 | 131.40 | 807,031 | +0.65(+0.50%) |
Apr 26, 2016 | 130.06 | 130.83 | 129.76 | 130.75 | 645,764 | +1.11(+0.86%) |
Apr 25, 2016 | 130.00 | 130.14 | 129.19 | 129.63 | 925,776 | -0.73(-0.56%) |
Apr 22, 2016 | 129.46 | 130.50 | 129.44 | 130.37 | 1,141,218 | +1.12(+0.87%) |
Apr 21, 2016 | 130.53 | 130.68 | 129.12 | 129.25 | 1,117,644 | -1.13(-0.87%) |
Apr 20, 2016 | 130.51 | 131.02 | 129.78 | 130.38 | 928,494 | +0.08(+0.06%) |
Apr 19, 2016 | 130.16 | 130.84 | 129.75 | 130.30 | 1,008,119 | +0.50(+0.39%) |
Apr 18, 2016 | 128.64 | 129.92 | 128.50 | 129.79 | 777,319 | +0.49(+0.38%) |
Apr 15, 2016 | 128.53 | 129.32 | 128.43 | 129.31 | 1,050,448 | +0.56(+0.43%) |
Apr 14, 2016 | 129.10 | 129.35 | 128.60 | 128.75 | 769,792 | -0.43(-0.34%) |
Apr 13, 2016 | 127.75 | 129.22 | 127.74 | 129.18 | 1,061,364 | +2.11(+1.66%) |
Apr 12, 2016 | 125.94 | 127.25 | 125.53 | 127.07 | 1,087,947 | +1.36(+1.08%) |
Apr 11, 2016 | 126.50 | 127.29 | 125.67 | 125.71 | 723,643 | -0.18(-0.14%) |
Apr 08, 2016 | 125.99 | 126.72 | 125.52 | 125.89 | 972,814 | +0.76(+0.61%) |
Apr 07, 2016 | 125.95 | 126.29 | 124.45 | 125.12 | 672,493 | -1.61(-1.27%) |
Apr 06, 2016 | 125.55 | 126.81 | 125.26 | 126.73 | 973,388 | +1.23(+0.98%) |
Apr 05, 2016 | 125.94 | 126.28 | 125.38 | 125.50 | 1,409,176 | -1.34(-1.06%) |
Apr 04, 2016 | 127.93 | 127.99 | 126.71 | 126.85 | 694,795 | -1.25(-0.97%) |