Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 146.70 | 147.71 | 145.83 | 146.84 | 25,740 | +0.74(+0.51%) |
Jun 29, 2016 | 141.87 | 146.23 | 141.81 | 146.10 | 18,260 | +6.17(+4.41%) |
Jun 28, 2016 | 141.61 | 142.81 | 138.99 | 139.93 | 24,815 | -0.27(-0.19%) |
Jun 27, 2016 | 143.62 | 145.29 | 139.93 | 140.20 | 43,195 | -4.96(-3.42%) |
Jun 24, 2016 | 142.28 | 146.70 | 140.00 | 145.16 | 35,754 | -5.03(-3.35%) |
Jun 23, 2016 | 149.92 | 151.47 | 149.39 | 150.19 | 22,280 | +2.15(+1.45%) |
Jun 22, 2016 | 149.32 | 151.94 | 146.57 | 148.04 | 28,586 | -0.40(-0.27%) |
Jun 21, 2016 | 148.18 | 149.99 | 146.05 | 148.45 | 28,169 | +0.54(+0.36%) |
Jun 20, 2016 | 149.99 | 151.33 | 147.38 | 147.91 | 27,255 | +0.00(+0.00%) |
Jun 17, 2016 | 149.66 | 150.46 | 147.51 | 147.91 | 65,529 | -2.15(-1.43%) |
Jun 16, 2016 | 151.26 | 151.60 | 148.25 | 150.06 | 28,527 | -1.88(-1.24%) |
Jun 15, 2016 | 151.53 | 153.75 | 151.00 | 151.94 | 22,933 | +0.74(+0.49%) |
Jun 14, 2016 | 150.33 | 152.34 | 149.79 | 151.20 | 21,053 | +0.07(+0.04%) |
Jun 13, 2016 | 150.53 | 151.94 | 148.25 | 151.13 | 16,600 | +0.07(+0.04%) |
Jun 10, 2016 | 150.46 | 152.67 | 149.92 | 151.06 | 14,793 | -1.01(-0.66%) |
Jun 09, 2016 | 152.74 | 156.18 | 150.19 | 152.07 | 13,872 | -1.21(-0.79%) |
Jun 08, 2016 | 154.96 | 154.96 | 152.14 | 153.28 | 15,462 | -1.01(-0.65%) |
Jun 07, 2016 | 152.07 | 155.69 | 150.39 | 154.28 | 23,408 | +2.15(+1.41%) |
Jun 06, 2016 | 150.20 | 153.21 | 149.46 | 152.14 | 21,211 | +1.74(+1.16%) |
Jun 03, 2016 | 153.88 | 153.88 | 147.25 | 150.40 | 36,374 | -3.08(-2.00%) |
Jun 02, 2016 | 151.94 | 154.28 | 151.53 | 153.47 | 19,303 | +0.80(+0.53%) |
Jun 01, 2016 | 148.86 | 153.81 | 147.85 | 152.67 | 29,475 | +3.41(+2.29%) |
May 31, 2016 | 150.13 | 151.67 | 146.58 | 149.26 | 26,455 | +0.00(+0.00%) |
May 27, 2016 | 148.19 | 149.26 | 149.26 | 149.26 | 18,937 | +0.60(+0.40%) |
May 26, 2016 | 149.80 | 150.13 | 146.65 | 148.66 | 17,277 | -1.07(-0.72%) |
May 25, 2016 | 146.72 | 150.93 | 146.32 | 149.73 | 25,149 | +2.88(+1.96%) |
May 24, 2016 | 142.30 | 147.19 | 142.30 | 146.85 | 25,925 | +5.09(+3.59%) |
May 23, 2016 | 141.77 | 144.71 | 140.90 | 141.77 | 22,474 | -0.34(-0.24%) |
May 20, 2016 | 138.49 | 142.64 | 137.28 | 142.10 | 21,547 | +3.88(+2.81%) |
May 19, 2016 | 139.36 | 141.16 | 136.21 | 138.22 | 17,450 | -2.01(-1.43%) |
May 18, 2016 | 134.41 | 142.97 | 133.81 | 140.23 | 25,673 | +5.75(+4.28%) |
May 17, 2016 | 141.70 | 147.39 | 133.94 | 134.47 | 41,195 | -7.83(-5.50%) |
May 16, 2016 | 137.35 | 142.84 | 135.48 | 142.30 | 41,205 | +5.75(+4.21%) |
May 13, 2016 | 138.96 | 142.17 | 135.68 | 136.55 | 22,353 | -2.88(-2.06%) |
May 12, 2016 | 139.96 | 141.30 | 138.96 | 139.43 | 23,023 | -0.27(-0.19%) |
May 11, 2016 | 141.77 | 142.37 | 139.36 | 139.69 | 24,918 | -1.94(-1.37%) |
May 10, 2016 | 142.30 | 142.30 | 138.56 | 141.63 | 51,207 | -0.33(-0.24%) |
May 09, 2016 | 152.81 | 153.47 | 141.70 | 141.97 | 36,293 | -11.78(-7.66%) |
May 06, 2016 | 149.06 | 155.82 | 148.72 | 153.74 | 62,209 | +11.04(+7.74%) |
May 05, 2016 | 149.33 | 149.33 | 142.17 | 142.70 | 36,971 | -6.29(-4.22%) |
May 04, 2016 | 148.86 | 150.53 | 148.53 | 148.99 | 25,231 | -0.67(-0.45%) |
May 03, 2016 | 151.00 | 153.21 | 148.99 | 149.66 | 17,076 | -2.74(-1.80%) |
May 02, 2016 | 150.80 | 154.18 | 150.13 | 152.41 | 31,439 | +2.34(+1.56%) |
Apr 29, 2016 | 152.34 | 153.28 | 149.13 | 150.06 | 34,502 | -4.15(-2.69%) |
Apr 28, 2016 | 156.35 | 157.49 | 154.01 | 154.21 | 20,542 | -2.21(-1.41%) |
Apr 27, 2016 | 158.16 | 158.96 | 155.48 | 156.42 | 13,275 | -2.07(-1.31%) |
Apr 26, 2016 | 156.35 | 159.09 | 154.88 | 158.49 | 22,583 | +3.01(+1.94%) |
Apr 25, 2016 | 164.25 | 164.25 | 155.01 | 155.48 | 37,359 | -8.97(-5.45%) |
Apr 22, 2016 | 163.78 | 165.12 | 162.04 | 164.45 | 18,479 | +1.34(+0.82%) |
Apr 21, 2016 | 164.65 | 166.19 | 162.78 | 163.11 | 19,015 | -1.67(-1.02%) |
Apr 20, 2016 | 161.91 | 164.92 | 160.77 | 164.78 | 19,201 | +2.94(+1.82%) |
Apr 19, 2016 | 159.90 | 163.11 | 158.76 | 161.84 | 32,998 | +2.41(+1.51%) |
Apr 18, 2016 | 156.49 | 159.70 | 155.82 | 159.43 | 14,407 | +1.61(+1.02%) |
Apr 15, 2016 | 155.22 | 157.89 | 153.07 | 157.82 | 26,819 | +1.81(+1.16%) |
Apr 14, 2016 | 157.56 | 158.56 | 154.88 | 156.02 | 22,004 | -1.94(-1.23%) |
Apr 13, 2016 | 157.62 | 159.03 | 155.22 | 157.96 | 19,201 | +1.74(+1.11%) |
Apr 12, 2016 | 155.88 | 158.29 | 154.21 | 156.22 | 14,897 | +0.40(+0.26%) |
Apr 11, 2016 | 156.09 | 157.29 | 153.31 | 155.82 | 16,166 | +0.47(+0.30%) |
Apr 08, 2016 | 155.62 | 157.96 | 154.81 | 155.35 | 21,320 | +1.00(+0.65%) |
Apr 07, 2016 | 153.88 | 155.15 | 152.34 | 154.34 | 42,111 | -0.07(-0.04%) |
Apr 06, 2016 | 149.53 | 154.68 | 149.39 | 154.41 | 20,719 | +4.55(+3.04%) |
Apr 05, 2016 | 153.34 | 153.61 | 149.06 | 149.86 | 25,761 | -4.21(-2.73%) |
Apr 04, 2016 | 157.09 | 161.24 | 153.88 | 154.08 | 27,413 | -3.08(-1.96%) |