Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 117.17 | 119.50 | 115.00 | 117.89 | 21,928 | +2.99(+2.60%) |
Jun 29, 2016 | 120.19 | 120.19 | 113.70 | 114.90 | 14,236 | -5.80(-4.81%) |
Jun 28, 2016 | 120.61 | 124.00 | 120.52 | 120.70 | 8,582 | -4.80(-3.82%) |
Jun 27, 2016 | 125.87 | 128.50 | 125.13 | 125.50 | 26,037 | +0.18(+0.15%) |
Jun 24, 2016 | 131.17 | 131.17 | 123.10 | 125.32 | 15,490 | +4.12(+3.40%) |
Jun 23, 2016 | 122.46 | 124.13 | 121.15 | 121.20 | 4,709 | -3.36(-2.70%) |
Jun 22, 2016 | 122.89 | 127.93 | 120.75 | 124.56 | 17,183 | +1.71(+1.39%) |
Jun 21, 2016 | 126.44 | 126.98 | 122.84 | 122.85 | 1,864 | -0.15(-0.12%) |
Jun 20, 2016 | 124.87 | 125.46 | 123.00 | 123.00 | 8,017 | -4.44(-3.48%) |
Jun 17, 2016 | 132.14 | 132.18 | 124.00 | 127.44 | 12,723 | -7.76(-5.74%) |
Jun 16, 2016 | 133.55 | 136.00 | 132.73 | 135.20 | 22,259 | +4.15(+3.17%) |
Jun 15, 2016 | 130.00 | 132.00 | 126.25 | 131.05 | 13,440 | +3.43(+2.69%) |
Jun 14, 2016 | 127.00 | 128.99 | 126.82 | 127.62 | 5,402 | +0.62(+0.49%) |
Jun 13, 2016 | 126.38 | 128.50 | 125.00 | 127.00 | 6,713 | +0.96(+0.76%) |
Jun 10, 2016 | 122.91 | 126.48 | 122.45 | 126.04 | 21,747 | +5.35(+4.43%) |
Jun 09, 2016 | 118.31 | 121.77 | 118.31 | 120.69 | 19,295 | +3.17(+2.70%) |
Jun 08, 2016 | 118.99 | 120.01 | 116.82 | 117.52 | 31,498 | -2.58(-2.15%) |
Jun 07, 2016 | 121.01 | 122.00 | 120.10 | 120.10 | 12,439 | -2.40(-1.96%) |
Jun 06, 2016 | 125.99 | 125.99 | 121.50 | 122.50 | 11,925 | -4.17(-3.29%) |
Jun 03, 2016 | 125.00 | 127.27 | 125.00 | 126.67 | 8,747 | +1.97(+1.58%) |
Jun 02, 2016 | 127.10 | 128.50 | 123.53 | 124.70 | 14,624 | +0.48(+0.39%) |
Jun 01, 2016 | 127.01 | 129.99 | 124.22 | 124.22 | 13,246 | -1.00(-0.80%) |
May 31, 2016 | 122.18 | 125.99 | 119.66 | 125.22 | 17,204 | +3.22(+2.64%) |
May 27, 2016 | 124.99 | 122.00 | 122.00 | 122.00 | 7,100 | -0.25(-0.20%) |
May 26, 2016 | 119.00 | 122.70 | 119.00 | 122.25 | 12,727 | +2.32(+1.93%) |
May 25, 2016 | 122.88 | 124.59 | 119.93 | 119.93 | 26,134 | -4.05(-3.27%) |
May 24, 2016 | 125.00 | 126.30 | 123.40 | 123.98 | 5,088 | -3.32(-2.61%) |
May 23, 2016 | 130.28 | 130.47 | 126.98 | 127.30 | 8,122 | +1.93(+1.54%) |
May 20, 2016 | 124.70 | 128.39 | 123.67 | 125.37 | 6,969 | +0.67(+0.54%) |
May 19, 2016 | 129.99 | 131.00 | 123.91 | 124.70 | 19,161 | -0.50(-0.40%) |
May 18, 2016 | 123.94 | 125.75 | 119.77 | 125.20 | 15,726 | +4.62(+3.83%) |
May 17, 2016 | 122.94 | 123.75 | 120.30 | 120.58 | 21,926 | -2.17(-1.77%) |
May 16, 2016 | 127.00 | 127.00 | 122.75 | 122.75 | 16,022 | -8.66(-6.59%) |
May 13, 2016 | 130.43 | 132.99 | 130.00 | 131.41 | 6,158 | +2.28(+1.77%) |
May 12, 2016 | 130.48 | 134.05 | 128.64 | 129.13 | 39,117 | -1.87(-1.43%) |
May 11, 2016 | 138.96 | 140.48 | 129.77 | 131.00 | 39,581 | -6.65(-4.83%) |
May 10, 2016 | 143.85 | 143.85 | 137.47 | 137.65 | 13,221 | -6.21(-4.32%) |
May 09, 2016 | 136.94 | 144.50 | 135.50 | 143.86 | 22,918 | +5.45(+3.94%) |
May 06, 2016 | 141.50 | 141.67 | 134.50 | 138.41 | 11,257 | -1.13(-0.81%) |
May 05, 2016 | 133.79 | 141.00 | 132.74 | 139.54 | 19,826 | -1.22(-0.86%) |
May 04, 2016 | 140.55 | 144.37 | 135.13 | 140.76 | 27,673 | +0.11(+0.08%) |
May 03, 2016 | 139.88 | 142.99 | 138.03 | 140.65 | 42,274 | +6.58(+4.91%) |
May 02, 2016 | 130.00 | 136.80 | 129.76 | 134.07 | 26,401 | +5.78(+4.51%) |
Apr 29, 2016 | 122.99 | 134.00 | 120.58 | 128.29 | 47,685 | -2.31(-1.77%) |
Apr 28, 2016 | 132.33 | 133.74 | 125.60 | 130.60 | 41,869 | -1.40(-1.06%) |
Apr 27, 2016 | 137.36 | 145.00 | 130.56 | 132.00 | 56,381 | -11.78(-8.19%) |
Apr 26, 2016 | 151.00 | 151.00 | 142.00 | 143.78 | 16,550 | -9.71(-6.33%) |
Apr 25, 2016 | 146.27 | 155.75 | 144.03 | 153.49 | 30,009 | +7.97(+5.48%) |
Apr 22, 2016 | 146.90 | 147.33 | 139.52 | 145.52 | 28,395 | -1.39(-0.95%) |
Apr 21, 2016 | 147.76 | 150.97 | 143.25 | 146.91 | 39,127 | +2.21(+1.53%) |
Apr 20, 2016 | 165.00 | 165.50 | 142.55 | 144.70 | 70,193 | -11.95(-7.63%) |
Apr 19, 2016 | 164.01 | 164.30 | 154.00 | 156.65 | 27,596 | -10.57(-6.32%) |
Apr 18, 2016 | 179.34 | 180.61 | 164.62 | 167.22 | 71,259 | +3.05(+1.86%) |
Apr 15, 2016 | 162.81 | 168.29 | 161.42 | 164.17 | 50,069 | +8.90(+5.73%) |
Apr 14, 2016 | 152.66 | 157.05 | 149.97 | 155.27 | 13,444 | +0.59(+0.38%) |
Apr 13, 2016 | 152.32 | 155.00 | 146.00 | 154.68 | 37,914 | +5.66(+3.80%) |
Apr 12, 2016 | 160.58 | 161.35 | 147.00 | 149.02 | 35,982 | -14.10(-8.64%) |
Apr 11, 2016 | 166.78 | 167.10 | 162.00 | 163.12 | 27,147 | -9.37(-5.43%) |
Apr 08, 2016 | 176.26 | 176.51 | 170.55 | 172.49 | 50,056 | -19.78(-10.29%) |
Apr 07, 2016 | 192.53 | 197.87 | 191.12 | 192.27 | 17,411 | +2.79(+1.47%) |
Apr 06, 2016 | 197.35 | 200.02 | 189.37 | 189.48 | 20,997 | -15.82(-7.71%) |
Apr 05, 2016 | 208.15 | 211.56 | 205.29 | 205.30 | 42,624 | -3.10(-1.49%) |
Apr 04, 2016 | 199.99 | 208.40 | 195.00 | 208.40 | 19,177 | +9.74(+4.90%) |