Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 111.07 | 111.22 | 111.00 | 111.13 | 719,234 | +0.12(+0.11%) |
Jun 29, 2016 | 111.12 | 111.19 | 110.96 | 111.01 | 386,690 | -0.21(-0.19%) |
Jun 28, 2016 | 111.24 | 111.25 | 111.07 | 111.22 | 324,978 | +0.01(+0.01%) |
Jun 27, 2016 | 111.26 | 111.32 | 111.18 | 111.21 | 483,808 | +0.45(+0.41%) |
Jun 24, 2016 | 110.80 | 110.98 | 110.72 | 110.76 | 416,630 | +0.83(+0.75%) |
Jun 23, 2016 | 110.04 | 110.09 | 109.93 | 109.93 | 203,666 | -0.31(-0.29%) |
Jun 22, 2016 | 110.17 | 110.28 | 110.10 | 110.24 | 2,369,458 | +0.13(+0.12%) |
Jun 21, 2016 | 110.28 | 110.34 | 110.10 | 110.11 | 245,173 | -0.12(-0.11%) |
Jun 20, 2016 | 110.31 | 110.31 | 110.22 | 110.23 | 168,377 | -0.31(-0.28%) |
Jun 17, 2016 | 110.62 | 110.62 | 110.46 | 110.54 | 236,556 | -0.10(-0.09%) |
Jun 16, 2016 | 110.81 | 110.92 | 110.60 | 110.64 | 377,240 | -0.04(-0.03%) |
Jun 15, 2016 | 110.36 | 110.73 | 110.36 | 110.68 | 320,841 | +0.30(+0.27%) |
Jun 14, 2016 | 110.55 | 110.55 | 110.36 | 110.38 | 302,263 | -0.02(-0.02%) |
Jun 13, 2016 | 110.49 | 110.49 | 110.28 | 110.40 | 349,555 | +0.20(+0.18%) |
Jun 10, 2016 | 110.12 | 110.30 | 110.12 | 110.20 | 150,559 | +0.22(+0.20%) |
Jun 09, 2016 | 110.04 | 110.09 | 109.97 | 109.98 | 512,094 | +0.08(+0.07%) |
Jun 08, 2016 | 109.89 | 109.97 | 109.88 | 109.90 | 575,871 | +0.02(+0.02%) |
Jun 07, 2016 | 109.89 | 109.96 | 109.86 | 109.89 | 346,025 | +0.11(+0.10%) |
Jun 06, 2016 | 109.76 | 109.87 | 109.69 | 109.77 | 672,601 | -0.13(-0.12%) |
Jun 03, 2016 | 109.83 | 109.96 | 109.79 | 109.90 | 301,111 | +0.65(+0.59%) |
Jun 02, 2016 | 109.16 | 109.31 | 109.16 | 109.26 | 190,941 | +0.17(+0.15%) |
Jun 01, 2016 | 109.26 | 109.34 | 109.07 | 109.09 | 608,505 | -0.06(-0.06%) |
May 31, 2016 | 108.87 | 109.24 | 108.87 | 109.15 | 3,260,074 | +0.11(+0.10%) |
May 27, 2016 | 109.20 | 109.05 | 109.05 | 109.05 | 373,069 | -0.23(-0.21%) |
May 26, 2016 | 109.14 | 109.29 | 109.08 | 109.28 | 336,880 | +0.29(+0.26%) |
May 25, 2016 | 108.98 | 109.06 | 108.95 | 108.99 | 162,924 | -0.04(-0.03%) |
May 24, 2016 | 109.08 | 109.08 | 108.94 | 109.02 | 244,848 | -0.15(-0.14%) |
May 23, 2016 | 109.16 | 109.20 | 109.05 | 109.17 | 169,435 | -0.01(-0.01%) |
May 20, 2016 | 109.13 | 109.20 | 109.06 | 109.18 | 1,312,265 | +0.10(+0.09%) |
May 19, 2016 | 109.06 | 109.18 | 109.06 | 109.08 | 287,627 | +0.05(+0.05%) |
May 18, 2016 | 109.34 | 109.35 | 108.94 | 109.03 | 625,427 | -0.50(-0.45%) |
May 17, 2016 | 109.55 | 109.68 | 109.51 | 109.53 | 229,949 | -0.13(-0.12%) |
May 16, 2016 | 109.72 | 109.73 | 109.63 | 109.66 | 1,169,193 | -0.22(-0.20%) |
May 13, 2016 | 109.75 | 109.92 | 109.67 | 109.88 | 402,143 | +0.12(+0.11%) |
May 12, 2016 | 109.76 | 109.86 | 109.68 | 109.75 | 158,710 | -0.13(-0.12%) |
May 11, 2016 | 109.82 | 110.01 | 109.81 | 109.89 | 229,302 | -0.01(-0.01%) |
May 10, 2016 | 109.86 | 109.91 | 109.79 | 109.89 | 323,727 | -0.02(-0.02%) |
May 09, 2016 | 109.84 | 109.91 | 109.80 | 109.91 | 319,320 | +0.18(+0.17%) |
May 06, 2016 | 109.81 | 109.91 | 109.67 | 109.73 | 760,330 | -0.13(-0.12%) |
May 05, 2016 | 109.67 | 109.86 | 109.55 | 109.86 | 175,121 | +0.15(+0.13%) |
May 04, 2016 | 109.64 | 109.71 | 109.47 | 109.71 | 288,781 | +0.12(+0.11%) |
May 03, 2016 | 109.58 | 109.64 | 109.53 | 109.59 | 841,097 | +0.35(+0.32%) |
May 02, 2016 | 109.34 | 109.35 | 109.20 | 109.24 | 505,429 | -0.15(-0.14%) |
Apr 29, 2016 | 109.28 | 109.45 | 109.21 | 109.39 | 598,699 | +0.02(+0.02%) |
Apr 28, 2016 | 109.14 | 109.40 | 109.12 | 109.37 | 1,279,282 | +0.21(+0.19%) |
Apr 27, 2016 | 109.02 | 109.16 | 108.86 | 109.16 | 329,417 | +0.33(+0.30%) |
Apr 26, 2016 | 108.93 | 108.94 | 108.79 | 108.83 | 282,062 | -0.10(-0.09%) |
Apr 25, 2016 | 108.96 | 109.04 | 108.93 | 108.93 | 630,301 | -0.11(-0.10%) |
Apr 22, 2016 | 109.06 | 109.09 | 108.94 | 109.03 | 252,233 | -0.03(-0.02%) |
Apr 21, 2016 | 109.06 | 109.15 | 109.00 | 109.06 | 861,147 | -0.16(-0.14%) |
Apr 20, 2016 | 109.51 | 109.54 | 109.13 | 109.22 | 373,493 | -0.24(-0.22%) |
Apr 19, 2016 | 109.50 | 109.56 | 109.43 | 109.46 | 244,456 | -0.13(-0.12%) |
Apr 18, 2016 | 109.62 | 109.62 | 109.53 | 109.59 | 923,616 | -0.05(-0.05%) |
Apr 15, 2016 | 109.54 | 109.73 | 109.53 | 109.64 | 284,426 | +0.18(+0.17%) |
Apr 14, 2016 | 109.51 | 109.58 | 109.41 | 109.46 | 297,020 | -0.13(-0.12%) |
Apr 13, 2016 | 109.56 | 109.68 | 109.52 | 109.59 | 226,297 | -0.05(-0.05%) |
Apr 12, 2016 | 109.75 | 109.77 | 109.61 | 109.64 | 302,537 | -0.23(-0.21%) |
Apr 11, 2016 | 109.75 | 109.96 | 109.75 | 109.88 | 410,804 | +0.00(+0.00%) |
Apr 08, 2016 | 109.83 | 109.93 | 109.75 | 109.88 | 286,350 | -0.08(-0.07%) |
Apr 07, 2016 | 109.83 | 109.98 | 109.79 | 109.96 | 389,361 | +0.28(+0.25%) |
Apr 06, 2016 | 109.75 | 109.75 | 109.56 | 109.68 | 704,439 | -0.10(-0.09%) |
Apr 05, 2016 | 109.73 | 109.79 | 109.69 | 109.77 | 3,515,629 | +0.23(+0.21%) |
Apr 04, 2016 | 109.52 | 109.59 | 109.44 | 109.55 | 395,195 | +0.09(+0.08%) |