Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 133.69 | 134.41 | 132.45 | 133.76 | 3,629,096 | -0.03(-0.03%) |
Jun 29, 2016 | 133.25 | 133.97 | 132.78 | 133.79 | 2,280,938 | +1.26(+0.95%) |
Jun 28, 2016 | 131.73 | 132.81 | 130.92 | 132.53 | 2,531,609 | +1.14(+0.87%) |
Jun 27, 2016 | 131.38 | 131.96 | 129.94 | 131.39 | 3,280,272 | -1.11(-0.84%) |
Jun 24, 2016 | 130.46 | 134.31 | 130.41 | 132.50 | 4,691,628 | -1.25(-0.94%) |
Jun 23, 2016 | 135.09 | 135.25 | 133.16 | 133.75 | 3,419,034 | -0.93(-0.69%) |
Jun 22, 2016 | 134.25 | 134.94 | 133.86 | 134.68 | 2,459,309 | +0.78(+0.58%) |
Jun 21, 2016 | 133.79 | 134.49 | 133.44 | 133.90 | 2,241,929 | +0.61(+0.46%) |
Jun 20, 2016 | 134.05 | 134.90 | 133.27 | 133.28 | 2,455,096 | +0.50(+0.38%) |
Jun 17, 2016 | 133.75 | 133.94 | 132.67 | 132.78 | 3,355,645 | -0.45(-0.34%) |
Jun 16, 2016 | 131.90 | 133.29 | 131.26 | 133.23 | 2,275,141 | +1.33(+1.01%) |
Jun 15, 2016 | 132.62 | 133.54 | 131.73 | 131.90 | 2,616,323 | -0.86(-0.65%) |
Jun 14, 2016 | 131.64 | 133.18 | 131.09 | 132.76 | 3,844,652 | +0.78(+0.59%) |
Jun 13, 2016 | 131.82 | 132.84 | 131.65 | 131.98 | 3,025,029 | +0.07(+0.05%) |
Jun 10, 2016 | 130.32 | 132.15 | 130.27 | 131.91 | 3,834,980 | +0.70(+0.53%) |
Jun 09, 2016 | 130.32 | 131.29 | 130.25 | 131.21 | 2,127,471 | +0.58(+0.44%) |
Jun 08, 2016 | 130.05 | 130.72 | 129.51 | 130.63 | 1,794,288 | +0.64(+0.49%) |
Jun 07, 2016 | 129.54 | 131.04 | 129.38 | 130.00 | 2,480,795 | +0.32(+0.25%) |
Jun 06, 2016 | 129.32 | 129.88 | 129.22 | 129.67 | 2,303,570 | +0.45(+0.35%) |
Jun 03, 2016 | 128.02 | 129.28 | 127.99 | 129.22 | 2,306,073 | +0.17(+0.13%) |
Jun 02, 2016 | 127.81 | 129.05 | 126.53 | 129.05 | 4,646,299 | -0.86(-0.66%) |
Jun 01, 2016 | 128.19 | 130.32 | 128.04 | 129.91 | 4,094,175 | +3.20(+2.52%) |
May 31, 2016 | 127.40 | 127.66 | 125.75 | 126.72 | 4,389,580 | -0.27(-0.21%) |
May 27, 2016 | 127.97 | 126.98 | 126.98 | 126.98 | 3,932,793 | -0.54(-0.42%) |
May 26, 2016 | 126.92 | 131.07 | 125.81 | 127.52 | 9,015,480 | +4.40(+3.58%) |
May 25, 2016 | 121.48 | 124.08 | 121.38 | 123.11 | 4,891,557 | +1.68(+1.38%) |
May 24, 2016 | 121.44 | 122.21 | 121.27 | 121.44 | 3,300,970 | +0.48(+0.39%) |
May 23, 2016 | 121.67 | 122.65 | 120.87 | 120.96 | 2,146,595 | -0.58(-0.48%) |
May 20, 2016 | 121.57 | 122.23 | 120.97 | 121.54 | 2,452,607 | -0.01(-0.01%) |
May 19, 2016 | 121.33 | 121.87 | 120.46 | 121.55 | 3,321,983 | +1.20(+1.00%) |
May 18, 2016 | 119.40 | 120.66 | 118.03 | 120.34 | 6,711,857 | -1.97(-1.61%) |
May 17, 2016 | 123.93 | 124.49 | 121.99 | 122.31 | 3,438,590 | -1.86(-1.50%) |
May 16, 2016 | 123.08 | 124.85 | 122.25 | 124.18 | 3,070,048 | +1.10(+0.89%) |
May 13, 2016 | 124.64 | 124.75 | 122.91 | 123.08 | 3,514,619 | -1.89(-1.51%) |
May 12, 2016 | 125.48 | 125.86 | 124.63 | 124.97 | 3,358,446 | -0.34(-0.27%) |
May 11, 2016 | 126.39 | 126.65 | 124.85 | 125.31 | 3,302,168 | -2.08(-1.63%) |
May 10, 2016 | 127.24 | 127.75 | 126.70 | 127.39 | 2,282,160 | +0.83(+0.65%) |
May 09, 2016 | 125.06 | 126.88 | 124.79 | 126.56 | 3,338,852 | +1.83(+1.47%) |
May 06, 2016 | 125.26 | 125.64 | 123.28 | 124.73 | 4,334,819 | -1.19(-0.95%) |
May 05, 2016 | 126.89 | 128.09 | 124.67 | 125.92 | 5,716,692 | -3.13(-2.42%) |
May 04, 2016 | 127.87 | 129.47 | 127.31 | 129.05 | 2,479,073 | +0.09(+0.07%) |
May 03, 2016 | 127.83 | 129.92 | 127.42 | 128.97 | 2,584,274 | +0.41(+0.32%) |
May 02, 2016 | 126.71 | 128.97 | 125.85 | 128.56 | 3,946,123 | +2.39(+1.89%) |
Apr 29, 2016 | 127.77 | 128.60 | 125.60 | 126.17 | 4,213,418 | -2.82(-2.19%) |
Apr 28, 2016 | 129.48 | 130.87 | 128.74 | 128.99 | 2,580,866 | -0.28(-0.22%) |
Apr 27, 2016 | 129.67 | 129.90 | 128.28 | 129.27 | 1,752,627 | -0.32(-0.25%) |
Apr 26, 2016 | 129.15 | 130.32 | 128.81 | 129.59 | 1,828,298 | +0.93(+0.72%) |
Apr 25, 2016 | 127.37 | 128.81 | 126.94 | 128.67 | 1,470,703 | +1.35(+1.06%) |
Apr 22, 2016 | 128.28 | 128.93 | 126.84 | 127.32 | 2,630,390 | -1.27(-0.99%) |
Apr 21, 2016 | 129.50 | 129.71 | 127.97 | 128.59 | 2,469,748 | -1.12(-0.86%) |
Apr 20, 2016 | 130.55 | 130.69 | 129.59 | 129.71 | 1,541,083 | -0.80(-0.61%) |
Apr 19, 2016 | 130.60 | 130.70 | 129.50 | 130.51 | 1,859,310 | +0.32(+0.25%) |
Apr 18, 2016 | 129.75 | 130.54 | 129.31 | 130.19 | 1,572,873 | +0.11(+0.08%) |
Apr 15, 2016 | 129.05 | 130.62 | 128.95 | 130.08 | 3,150,927 | +1.50(+1.17%) |
Apr 14, 2016 | 129.59 | 129.86 | 128.36 | 128.58 | 2,849,574 | -0.41(-0.32%) |
Apr 13, 2016 | 128.72 | 129.15 | 127.89 | 128.98 | 2,448,315 | +1.16(+0.90%) |
Apr 12, 2016 | 127.05 | 127.97 | 126.12 | 127.83 | 2,671,002 | +1.25(+0.99%) |
Apr 11, 2016 | 128.53 | 129.03 | 126.51 | 126.58 | 2,680,866 | -2.21(-1.71%) |
Apr 08, 2016 | 129.92 | 129.92 | 128.17 | 128.79 | 2,365,011 | -0.32(-0.25%) |
Apr 07, 2016 | 131.14 | 131.28 | 128.64 | 129.11 | 4,768,846 | -4.03(-3.02%) |
Apr 06, 2016 | 132.32 | 133.68 | 131.82 | 133.14 | 1,851,780 | +0.66(+0.50%) |
Apr 05, 2016 | 134.09 | 134.18 | 132.24 | 132.47 | 2,184,974 | -1.48(-1.10%) |
Apr 04, 2016 | 134.76 | 135.02 | 132.87 | 133.95 | 1,717,678 | -0.44(-0.33%) |