Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 148.06 | 155.09 | 147.81 | 155.07 | 862,210 | +7.46(+5.06%) |
Jun 29, 2016 | 148.87 | 149.31 | 147.35 | 147.61 | 518,824 | -0.11(-0.07%) |
Jun 28, 2016 | 144.60 | 147.72 | 144.60 | 147.72 | 292,588 | +4.07(+2.84%) |
Jun 27, 2016 | 145.33 | 145.78 | 143.63 | 143.64 | 339,561 | -2.80(-1.91%) |
Jun 24, 2016 | 146.64 | 148.03 | 145.78 | 146.44 | 438,243 | -4.17(-2.77%) |
Jun 23, 2016 | 150.49 | 150.83 | 149.13 | 150.61 | 201,419 | +1.60(+1.07%) |
Jun 22, 2016 | 149.09 | 149.75 | 148.91 | 149.02 | 246,075 | +0.17(+0.11%) |
Jun 21, 2016 | 148.99 | 149.45 | 148.09 | 148.85 | 274,204 | +0.21(+0.14%) |
Jun 20, 2016 | 149.85 | 150.50 | 148.36 | 148.63 | 342,716 | -0.25(-0.17%) |
Jun 17, 2016 | 146.71 | 148.98 | 145.98 | 148.89 | 729,770 | +2.10(+1.43%) |
Jun 16, 2016 | 145.02 | 146.97 | 144.58 | 146.79 | 262,162 | +1.01(+0.69%) |
Jun 15, 2016 | 147.79 | 147.79 | 145.60 | 145.78 | 217,312 | -1.64(-1.11%) |
Jun 14, 2016 | 148.56 | 149.33 | 147.02 | 147.42 | 329,797 | -1.70(-1.14%) |
Jun 13, 2016 | 151.99 | 152.44 | 148.93 | 149.12 | 315,037 | -2.93(-1.93%) |
Jun 10, 2016 | 152.65 | 153.72 | 151.63 | 152.05 | 408,337 | -1.11(-0.73%) |
Jun 09, 2016 | 152.83 | 153.86 | 151.94 | 153.16 | 379,095 | +0.24(+0.16%) |
Jun 08, 2016 | 149.57 | 153.19 | 149.43 | 152.92 | 635,437 | +3.25(+2.17%) |
Jun 07, 2016 | 150.34 | 151.21 | 149.46 | 149.67 | 571,932 | -1.13(-0.75%) |
Jun 06, 2016 | 151.45 | 151.72 | 150.26 | 150.80 | 526,340 | -0.19(-0.12%) |
Jun 03, 2016 | 150.49 | 151.82 | 149.45 | 150.99 | 385,068 | +0.01(+0.01%) |
Jun 02, 2016 | 151.95 | 151.95 | 150.71 | 150.98 | 559,430 | -0.97(-0.64%) |
Jun 01, 2016 | 151.02 | 152.30 | 150.51 | 151.95 | 403,218 | -0.10(-0.07%) |
May 31, 2016 | 151.46 | 152.41 | 150.84 | 152.05 | 428,406 | +0.49(+0.33%) |
May 27, 2016 | 151.19 | 151.56 | 151.56 | 151.56 | 416,889 | +0.51(+0.34%) |
May 26, 2016 | 150.81 | 151.28 | 150.05 | 151.05 | 350,694 | -0.01(-0.01%) |
May 25, 2016 | 151.83 | 152.32 | 150.86 | 151.05 | 277,009 | -0.43(-0.28%) |
May 24, 2016 | 151.18 | 152.64 | 150.65 | 151.49 | 327,442 | +1.15(+0.76%) |
May 23, 2016 | 152.07 | 152.34 | 149.78 | 150.34 | 385,098 | -1.54(-1.01%) |
May 20, 2016 | 152.23 | 153.53 | 151.18 | 151.87 | 853,021 | +0.14(+0.09%) |
May 19, 2016 | 152.33 | 153.77 | 151.13 | 151.73 | 453,610 | -1.73(-1.13%) |
May 18, 2016 | 153.53 | 154.66 | 152.51 | 153.46 | 379,249 | -0.18(-0.12%) |
May 17, 2016 | 155.38 | 155.75 | 152.99 | 153.63 | 370,510 | -1.79(-1.15%) |
May 16, 2016 | 154.87 | 156.28 | 154.31 | 155.42 | 388,747 | +0.74(+0.48%) |
May 13, 2016 | 154.67 | 155.61 | 153.89 | 154.68 | 451,251 | -0.58(-0.37%) |
May 12, 2016 | 153.81 | 155.61 | 153.10 | 155.26 | 389,598 | +1.27(+0.82%) |
May 11, 2016 | 154.07 | 155.76 | 153.72 | 154.00 | 479,605 | -0.57(-0.37%) |
May 10, 2016 | 153.12 | 154.57 | 152.19 | 154.57 | 592,364 | +2.12(+1.39%) |
May 09, 2016 | 153.55 | 154.70 | 152.40 | 152.45 | 394,181 | -0.66(-0.43%) |
May 06, 2016 | 153.65 | 154.85 | 152.56 | 153.11 | 376,840 | -1.38(-0.90%) |
May 05, 2016 | 155.08 | 155.76 | 154.13 | 154.50 | 359,016 | +0.36(+0.23%) |
May 04, 2016 | 154.73 | 155.90 | 153.94 | 154.14 | 416,201 | -1.65(-1.06%) |
May 03, 2016 | 155.58 | 156.84 | 155.21 | 155.79 | 655,152 | -1.14(-0.73%) |
May 02, 2016 | 156.43 | 157.35 | 155.68 | 156.93 | 501,986 | +0.98(+0.63%) |
Apr 29, 2016 | 154.81 | 156.46 | 154.18 | 155.96 | 582,076 | +0.47(+0.30%) |
Apr 28, 2016 | 154.95 | 156.54 | 153.19 | 155.48 | 517,316 | -0.39(-0.25%) |
Apr 27, 2016 | 156.48 | 158.56 | 155.54 | 155.87 | 860,652 | -0.87(-0.55%) |
Apr 26, 2016 | 159.88 | 162.73 | 156.55 | 156.74 | 791,690 | -6.41(-3.93%) |
Apr 25, 2016 | 163.06 | 163.73 | 161.00 | 163.15 | 442,162 | +0.05(+0.03%) |
Apr 22, 2016 | 162.08 | 164.03 | 161.12 | 163.10 | 380,774 | +1.50(+0.93%) |
Apr 21, 2016 | 166.62 | 168.67 | 160.36 | 161.60 | 500,669 | -5.07(-3.04%) |
Apr 20, 2016 | 167.32 | 167.68 | 165.84 | 166.67 | 249,186 | -0.24(-0.15%) |
Apr 19, 2016 | 167.37 | 168.19 | 166.05 | 166.91 | 380,474 | +0.02(+0.01%) |
Apr 18, 2016 | 166.41 | 168.05 | 166.29 | 166.89 | 365,162 | +0.16(+0.10%) |
Apr 15, 2016 | 166.79 | 168.25 | 166.25 | 166.73 | 396,387 | +0.04(+0.03%) |
Apr 14, 2016 | 167.62 | 168.24 | 166.11 | 166.69 | 329,753 | -1.21(-0.72%) |
Apr 13, 2016 | 167.53 | 167.97 | 165.85 | 167.90 | 227,457 | +1.55(+0.93%) |
Apr 12, 2016 | 164.36 | 166.54 | 163.63 | 166.35 | 206,716 | +1.99(+1.21%) |
Apr 11, 2016 | 164.41 | 165.80 | 163.99 | 164.36 | 314,200 | -0.02(-0.01%) |
Apr 08, 2016 | 165.66 | 165.66 | 163.92 | 164.37 | 212,719 | -0.30(-0.18%) |
Apr 07, 2016 | 164.41 | 165.66 | 163.40 | 164.67 | 445,559 | -0.58(-0.35%) |
Apr 06, 2016 | 165.28 | 165.55 | 163.49 | 165.25 | 336,739 | +0.20(+0.12%) |
Apr 05, 2016 | 166.08 | 167.76 | 164.66 | 165.05 | 224,972 | -1.79(-1.07%) |
Apr 04, 2016 | 168.54 | 168.65 | 166.09 | 166.84 | 230,833 | -1.24(-0.74%) |