Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 117.98 | 117.98 | 115.60 | 116.84 | 1,820,121 | -1.20(-1.02%) |
Jun 29, 2016 | 117.81 | 118.66 | 117.39 | 118.05 | 1,789,615 | +1.66(+1.42%) |
Jun 28, 2016 | 116.14 | 117.77 | 115.00 | 116.39 | 1,897,367 | +3.26(+2.88%) |
Jun 27, 2016 | 117.09 | 118.19 | 112.60 | 113.13 | 1,809,085 | -5.47(-4.61%) |
Jun 24, 2016 | 121.69 | 123.44 | 118.11 | 118.59 | 2,006,559 | -8.71(-6.84%) |
Jun 23, 2016 | 124.34 | 127.38 | 123.86 | 127.30 | 1,633,972 | +4.12(+3.35%) |
Jun 22, 2016 | 123.83 | 124.20 | 121.37 | 123.18 | 1,045,703 | +0.19(+0.15%) |
Jun 21, 2016 | 119.58 | 123.29 | 118.74 | 122.99 | 1,153,668 | +3.04(+2.53%) |
Jun 20, 2016 | 120.25 | 121.04 | 119.42 | 119.95 | 1,062,017 | +1.61(+1.36%) |
Jun 17, 2016 | 116.70 | 118.53 | 116.62 | 118.35 | 1,486,666 | +2.91(+2.52%) |
Jun 16, 2016 | 117.79 | 117.79 | 114.44 | 115.44 | 1,470,960 | -4.23(-3.54%) |
Jun 15, 2016 | 119.05 | 121.31 | 117.81 | 119.67 | 1,016,875 | -0.29(-0.25%) |
Jun 14, 2016 | 116.90 | 120.12 | 116.67 | 119.97 | 1,281,102 | +2.73(+2.33%) |
Jun 13, 2016 | 117.06 | 118.92 | 116.44 | 117.23 | 1,322,155 | -0.11(-0.09%) |
Jun 10, 2016 | 120.38 | 121.20 | 116.70 | 117.34 | 1,011,478 | -4.59(-3.77%) |
Jun 09, 2016 | 121.82 | 123.21 | 121.62 | 121.93 | 996,907 | -1.78(-1.44%) |
Jun 08, 2016 | 125.15 | 125.62 | 123.26 | 123.72 | 1,844,712 | +0.03(+0.02%) |
Jun 07, 2016 | 119.24 | 123.89 | 118.61 | 123.69 | 1,662,983 | +5.63(+4.77%) |
Jun 06, 2016 | 118.63 | 118.64 | 116.72 | 118.06 | 1,113,534 | +1.14(+0.97%) |
Jun 03, 2016 | 118.84 | 119.09 | 116.39 | 116.92 | 784,331 | -1.60(-1.35%) |
Jun 02, 2016 | 117.56 | 118.81 | 116.35 | 118.52 | 876,644 | -0.31(-0.26%) |
Jun 01, 2016 | 118.87 | 119.29 | 117.40 | 118.83 | 969,646 | -0.04(-0.03%) |
May 31, 2016 | 120.28 | 121.36 | 118.10 | 118.87 | 871,338 | -0.83(-0.70%) |
May 27, 2016 | 118.96 | 119.70 | 119.70 | 119.70 | 1,098,478 | -0.21(-0.17%) |
May 26, 2016 | 118.87 | 120.50 | 117.68 | 119.91 | 1,681,952 | +2.11(+1.79%) |
May 25, 2016 | 116.17 | 118.77 | 115.60 | 117.80 | 1,301,627 | +2.52(+2.18%) |
May 24, 2016 | 116.27 | 116.98 | 114.39 | 115.28 | 886,897 | +0.04(+0.03%) |
May 23, 2016 | 114.39 | 116.14 | 114.23 | 115.24 | 973,802 | -0.13(-0.11%) |
May 20, 2016 | 115.06 | 115.61 | 112.50 | 115.37 | 1,232,987 | +0.86(+0.75%) |
May 19, 2016 | 112.39 | 114.57 | 109.65 | 114.51 | 1,428,505 | +0.05(+0.04%) |
May 18, 2016 | 116.15 | 117.05 | 113.52 | 114.46 | 1,766,983 | -1.95(-1.67%) |
May 17, 2016 | 116.30 | 116.50 | 114.78 | 116.41 | 1,261,201 | +0.66(+0.57%) |
May 16, 2016 | 115.60 | 117.35 | 115.32 | 115.75 | 925,731 | +2.28(+2.01%) |
May 13, 2016 | 114.51 | 115.67 | 113.23 | 113.47 | 661,773 | -1.67(-1.45%) |
May 12, 2016 | 116.22 | 117.83 | 114.22 | 115.14 | 1,187,566 | +0.98(+0.86%) |
May 11, 2016 | 114.14 | 115.58 | 112.30 | 114.16 | 878,316 | -0.55(-0.48%) |
May 10, 2016 | 111.69 | 114.80 | 111.27 | 114.70 | 922,316 | +3.49(+3.14%) |
May 09, 2016 | 111.66 | 112.35 | 109.86 | 111.22 | 1,271,364 | -1.11(-0.99%) |
May 06, 2016 | 113.05 | 115.42 | 111.70 | 112.32 | 1,231,768 | -2.20(-1.92%) |
May 05, 2016 | 112.68 | 115.98 | 112.09 | 114.53 | 2,156,760 | +5.25(+4.81%) |
May 04, 2016 | 111.04 | 112.91 | 108.31 | 109.28 | 1,654,105 | -1.25(-1.13%) |
May 03, 2016 | 113.02 | 113.89 | 109.48 | 110.53 | 1,753,136 | -4.14(-3.61%) |
May 02, 2016 | 113.85 | 115.39 | 112.50 | 114.67 | 1,366,671 | +0.87(+0.77%) |
Apr 29, 2016 | 116.79 | 118.64 | 112.36 | 113.80 | 1,750,261 | -2.80(-2.40%) |
Apr 28, 2016 | 118.23 | 120.03 | 116.24 | 116.61 | 1,422,484 | -2.43(-2.04%) |
Apr 27, 2016 | 117.68 | 120.00 | 117.11 | 119.03 | 1,923,956 | +2.50(+2.14%) |
Apr 26, 2016 | 111.45 | 116.70 | 111.09 | 116.54 | 1,973,703 | +5.64(+5.09%) |
Apr 25, 2016 | 111.59 | 112.36 | 109.80 | 110.89 | 1,352,140 | -1.04(-0.93%) |
Apr 22, 2016 | 110.01 | 112.41 | 110.01 | 111.93 | 1,147,655 | +2.20(+2.01%) |
Apr 21, 2016 | 110.09 | 111.42 | 108.01 | 109.73 | 1,613,560 | +0.02(+0.02%) |
Apr 20, 2016 | 106.74 | 110.68 | 105.90 | 109.71 | 1,380,938 | +1.92(+1.78%) |
Apr 19, 2016 | 106.61 | 109.27 | 105.80 | 107.79 | 1,824,407 | +2.63(+2.51%) |
Apr 18, 2016 | 98.69 | 105.51 | 97.22 | 105.15 | 1,929,987 | +2.64(+2.57%) |
Apr 15, 2016 | 104.82 | 104.82 | 102.17 | 102.52 | 1,654,230 | -3.09(-2.92%) |
Apr 14, 2016 | 105.23 | 105.99 | 104.15 | 105.60 | 848,825 | +0.51(+0.49%) |
Apr 13, 2016 | 105.24 | 105.61 | 103.15 | 105.09 | 1,498,064 | +0.19(+0.18%) |
Apr 12, 2016 | 103.40 | 106.67 | 102.42 | 104.91 | 1,211,395 | +2.33(+2.27%) |
Apr 11, 2016 | 103.71 | 104.52 | 102.49 | 102.58 | 1,349,340 | -0.48(-0.47%) |
Apr 08, 2016 | 103.99 | 104.53 | 101.94 | 103.06 | 2,050,834 | +2.03(+2.01%) |
Apr 07, 2016 | 99.19 | 101.08 | 98.39 | 101.03 | 1,552,670 | +1.20(+1.21%) |
Apr 06, 2016 | 96.47 | 100.73 | 95.73 | 99.82 | 1,818,341 | +4.33(+4.53%) |
Apr 05, 2016 | 94.51 | 96.73 | 93.92 | 95.49 | 1,862,397 | -0.41(-0.43%) |
Apr 04, 2016 | 99.66 | 100.18 | 95.77 | 95.91 | 1,286,134 | -3.16(-3.19%) |