Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 134.10 | 134.81 | 132.85 | 134.17 | 3,618,130 | -0.03(-0.03%) |
Jun 29, 2016 | 133.65 | 134.37 | 133.18 | 134.20 | 2,274,045 | +1.26(+0.95%) |
Jun 28, 2016 | 132.13 | 133.22 | 131.32 | 132.94 | 2,523,959 | +1.15(+0.87%) |
Jun 27, 2016 | 131.77 | 132.36 | 130.33 | 131.79 | 3,270,359 | -1.11(-0.84%) |
Jun 24, 2016 | 130.85 | 134.72 | 130.80 | 132.90 | 4,677,451 | -1.26(-0.94%) |
Jun 23, 2016 | 135.50 | 135.66 | 133.57 | 134.16 | 3,408,702 | -0.93(-0.69%) |
Jun 22, 2016 | 134.65 | 135.34 | 134.27 | 135.09 | 2,451,878 | +0.79(+0.59%) |
Jun 21, 2016 | 134.19 | 134.90 | 133.85 | 134.30 | 2,235,154 | +0.62(+0.46%) |
Jun 20, 2016 | 134.46 | 135.31 | 133.67 | 133.69 | 2,447,677 | +0.50(+0.38%) |
Jun 17, 2016 | 134.16 | 134.34 | 133.07 | 133.18 | 3,345,505 | -0.45(-0.34%) |
Jun 16, 2016 | 132.30 | 133.70 | 131.66 | 133.64 | 2,268,266 | +1.33(+1.01%) |
Jun 15, 2016 | 133.02 | 133.94 | 132.13 | 132.30 | 2,608,417 | -0.86(-0.65%) |
Jun 14, 2016 | 132.04 | 133.59 | 131.48 | 133.17 | 3,833,034 | +0.79(+0.59%) |
Jun 13, 2016 | 132.22 | 133.24 | 132.05 | 132.38 | 3,015,888 | +0.07(+0.05%) |
Jun 10, 2016 | 130.71 | 132.55 | 130.66 | 132.31 | 3,823,392 | +0.70(+0.53%) |
Jun 09, 2016 | 130.71 | 131.69 | 130.65 | 131.61 | 2,121,042 | +0.58(+0.44%) |
Jun 08, 2016 | 130.44 | 131.12 | 129.90 | 131.03 | 1,788,866 | +0.64(+0.49%) |
Jun 07, 2016 | 129.93 | 131.44 | 129.78 | 130.39 | 2,473,299 | +0.32(+0.25%) |
Jun 06, 2016 | 129.72 | 130.28 | 129.61 | 130.06 | 2,296,608 | +0.45(+0.35%) |
Jun 03, 2016 | 128.41 | 129.67 | 128.38 | 129.61 | 2,299,104 | +0.17(+0.13%) |
Jun 02, 2016 | 128.19 | 129.44 | 126.91 | 129.44 | 4,632,258 | -0.86(-0.66%) |
Jun 01, 2016 | 128.58 | 130.71 | 128.43 | 130.30 | 4,081,803 | +3.20(+2.52%) |
May 31, 2016 | 127.78 | 128.05 | 126.13 | 127.10 | 4,376,315 | -0.26(-0.21%) |
May 27, 2016 | 128.36 | 127.36 | 127.36 | 127.36 | 3,920,909 | -0.54(-0.42%) |
May 26, 2016 | 127.31 | 131.47 | 126.19 | 127.90 | 8,988,236 | +4.42(+3.58%) |
May 25, 2016 | 121.85 | 124.46 | 121.75 | 123.49 | 4,876,776 | +1.68(+1.38%) |
May 24, 2016 | 121.80 | 122.58 | 121.64 | 121.80 | 3,290,995 | +0.48(+0.39%) |
May 23, 2016 | 122.03 | 123.03 | 121.24 | 121.33 | 2,140,108 | -0.58(-0.48%) |
May 20, 2016 | 121.94 | 122.60 | 121.33 | 121.91 | 2,445,195 | -0.01(-0.01%) |
May 19, 2016 | 121.70 | 122.24 | 120.82 | 121.92 | 3,311,945 | +1.21(+1.00%) |
May 18, 2016 | 119.76 | 121.03 | 118.39 | 120.71 | 6,691,574 | -1.97(-1.61%) |
May 17, 2016 | 124.31 | 124.87 | 122.36 | 122.68 | 3,428,199 | -1.87(-1.50%) |
May 16, 2016 | 123.45 | 125.23 | 122.61 | 124.56 | 3,060,770 | +1.10(+0.89%) |
May 13, 2016 | 125.02 | 125.13 | 123.28 | 123.45 | 3,503,999 | -1.90(-1.51%) |
May 12, 2016 | 125.86 | 126.25 | 125.01 | 125.35 | 3,348,298 | -0.34(-0.27%) |
May 11, 2016 | 126.78 | 127.03 | 125.23 | 125.69 | 3,292,189 | -2.08(-1.63%) |
May 10, 2016 | 127.62 | 128.13 | 127.08 | 127.78 | 2,275,263 | +0.83(+0.65%) |
May 09, 2016 | 125.44 | 127.26 | 125.17 | 126.95 | 3,328,762 | +1.84(+1.47%) |
May 06, 2016 | 125.64 | 126.02 | 123.66 | 125.11 | 4,321,720 | -1.20(-0.95%) |
May 05, 2016 | 127.28 | 128.48 | 125.05 | 126.31 | 5,699,416 | -3.14(-2.42%) |
May 04, 2016 | 128.25 | 129.86 | 127.70 | 129.44 | 2,471,582 | +0.09(+0.07%) |
May 03, 2016 | 128.22 | 130.31 | 127.81 | 129.36 | 2,576,465 | +0.41(+0.32%) |
May 02, 2016 | 127.09 | 129.37 | 126.23 | 128.95 | 3,934,198 | +2.39(+1.89%) |
Apr 29, 2016 | 128.16 | 128.99 | 125.98 | 126.55 | 4,200,685 | -2.83(-2.19%) |
Apr 28, 2016 | 129.87 | 131.27 | 129.12 | 129.38 | 2,573,067 | -0.28(-0.22%) |
Apr 27, 2016 | 130.06 | 130.29 | 128.66 | 129.66 | 1,747,331 | -0.32(-0.25%) |
Apr 26, 2016 | 129.54 | 130.71 | 129.20 | 129.99 | 1,822,773 | +0.93(+0.72%) |
Apr 25, 2016 | 127.76 | 129.21 | 127.32 | 129.06 | 1,466,259 | +1.36(+1.06%) |
Apr 22, 2016 | 128.67 | 129.31 | 127.23 | 127.70 | 2,622,441 | -1.28(-0.99%) |
Apr 21, 2016 | 129.90 | 130.10 | 128.36 | 128.98 | 2,462,285 | -1.12(-0.86%) |
Apr 20, 2016 | 130.94 | 131.09 | 129.99 | 130.11 | 1,536,426 | -0.80(-0.61%) |
Apr 19, 2016 | 130.99 | 131.10 | 129.90 | 130.91 | 1,853,691 | +0.32(+0.25%) |
Apr 18, 2016 | 130.14 | 130.93 | 129.71 | 130.59 | 1,568,120 | +0.11(+0.09%) |
Apr 15, 2016 | 129.44 | 131.02 | 129.34 | 130.47 | 3,141,405 | +1.51(+1.17%) |
Apr 14, 2016 | 129.98 | 130.25 | 128.75 | 128.97 | 2,840,963 | -0.41(-0.32%) |
Apr 13, 2016 | 129.11 | 129.54 | 128.28 | 129.38 | 2,440,916 | +1.16(+0.90%) |
Apr 12, 2016 | 127.43 | 128.35 | 126.50 | 128.22 | 2,662,931 | +1.25(+0.99%) |
Apr 11, 2016 | 128.91 | 129.43 | 126.89 | 126.96 | 2,672,765 | -2.22(-1.71%) |
Apr 08, 2016 | 130.31 | 130.31 | 128.56 | 129.18 | 2,357,864 | -0.32(-0.25%) |
Apr 07, 2016 | 131.54 | 131.68 | 129.03 | 129.50 | 4,754,436 | -4.04(-3.02%) |
Apr 06, 2016 | 132.72 | 134.09 | 132.22 | 133.54 | 1,846,184 | +0.66(+0.50%) |
Apr 05, 2016 | 134.49 | 134.59 | 132.64 | 132.88 | 2,178,371 | -1.48(-1.10%) |
Apr 04, 2016 | 135.17 | 135.43 | 133.28 | 134.36 | 1,712,487 | -0.44(-0.33%) |