Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 118.97 | 120.23 | 118.18 | 120.01 | 4,412,763 | +1.62(+1.37%) |
Jun 29, 2016 | 117.61 | 118.91 | 117.24 | 118.40 | 4,780,749 | +1.33(+1.13%) |
Jun 28, 2016 | 115.08 | 117.07 | 114.85 | 117.07 | 5,512,296 | +3.03(+2.66%) |
Jun 27, 2016 | 115.29 | 116.01 | 113.44 | 114.04 | 5,335,830 | -1.47(-1.28%) |
Jun 24, 2016 | 116.11 | 117.77 | 115.19 | 115.52 | 6,236,501 | -4.59(-3.82%) |
Jun 23, 2016 | 119.27 | 120.21 | 118.81 | 120.11 | 3,803,719 | +1.94(+1.64%) |
Jun 22, 2016 | 117.59 | 120.04 | 117.53 | 118.17 | 5,667,128 | +0.31(+0.26%) |
Jun 21, 2016 | 119.22 | 119.48 | 117.13 | 117.86 | 3,324,409 | -0.97(-0.82%) |
Jun 20, 2016 | 119.73 | 120.44 | 118.61 | 118.83 | 4,120,821 | +0.81(+0.69%) |
Jun 17, 2016 | 120.38 | 120.49 | 117.96 | 118.02 | 5,936,154 | -2.11(-1.76%) |
Jun 16, 2016 | 119.64 | 120.61 | 118.87 | 120.13 | 2,944,268 | +0.32(+0.26%) |
Jun 15, 2016 | 120.79 | 121.54 | 119.75 | 119.82 | 3,098,038 | -0.86(-0.71%) |
Jun 14, 2016 | 120.48 | 121.06 | 119.61 | 120.68 | 2,681,651 | -0.07(-0.06%) |
Jun 13, 2016 | 122.31 | 123.14 | 120.68 | 120.75 | 2,967,036 | -1.34(-1.10%) |
Jun 10, 2016 | 122.47 | 123.30 | 121.19 | 122.09 | 3,329,247 | -1.58(-1.28%) |
Jun 09, 2016 | 124.44 | 125.40 | 123.05 | 123.67 | 3,021,128 | -0.96(-0.77%) |
Jun 08, 2016 | 125.01 | 125.37 | 124.27 | 124.63 | 3,139,006 | -0.70(-0.56%) |
Jun 07, 2016 | 125.52 | 125.92 | 124.85 | 125.33 | 2,404,530 | -1.03(-0.81%) |
Jun 06, 2016 | 125.87 | 126.80 | 125.33 | 126.36 | 2,405,777 | +0.79(+0.63%) |
Jun 03, 2016 | 126.09 | 126.20 | 123.70 | 125.57 | 2,724,884 | -0.54(-0.43%) |
Jun 02, 2016 | 124.81 | 126.10 | 124.59 | 126.10 | 3,026,126 | +1.44(+1.15%) |
Jun 01, 2016 | 124.32 | 125.29 | 123.63 | 124.67 | 2,176,971 | +0.08(+0.06%) |
May 31, 2016 | 124.17 | 124.97 | 123.72 | 124.59 | 4,062,445 | +0.95(+0.77%) |
May 27, 2016 | 123.21 | 123.63 | 123.63 | 123.63 | 1,729,246 | +0.94(+0.77%) |
May 26, 2016 | 122.20 | 123.27 | 121.91 | 122.69 | 2,292,942 | -0.02(-0.01%) |
May 25, 2016 | 121.11 | 122.92 | 120.80 | 122.71 | 3,871,015 | +2.25(+1.87%) |
May 24, 2016 | 118.88 | 120.64 | 118.62 | 120.46 | 3,272,106 | +2.70(+2.29%) |
May 23, 2016 | 118.35 | 118.91 | 117.65 | 117.77 | 1,956,474 | -0.69(-0.59%) |
May 20, 2016 | 117.47 | 119.67 | 117.25 | 118.46 | 3,899,818 | +1.19(+1.02%) |
May 19, 2016 | 117.88 | 118.50 | 116.05 | 117.27 | 3,832,515 | -1.70(-1.43%) |
May 18, 2016 | 118.25 | 119.44 | 117.69 | 118.97 | 4,100,580 | +0.57(+0.48%) |
May 17, 2016 | 120.25 | 120.61 | 117.88 | 118.40 | 5,687,686 | -2.49(-2.06%) |
May 16, 2016 | 120.17 | 121.36 | 119.66 | 120.90 | 3,061,544 | +0.73(+0.60%) |
May 13, 2016 | 119.28 | 121.54 | 119.28 | 120.17 | 3,107,527 | +0.36(+0.30%) |
May 12, 2016 | 121.21 | 121.46 | 119.09 | 119.82 | 3,804,948 | -1.00(-0.83%) |
May 11, 2016 | 123.60 | 124.01 | 120.75 | 120.82 | 3,498,913 | -2.40(-1.95%) |
May 10, 2016 | 122.21 | 123.42 | 121.42 | 123.22 | 3,298,650 | +1.43(+1.18%) |
May 09, 2016 | 120.44 | 122.31 | 119.91 | 121.78 | 3,815,736 | +1.74(+1.45%) |
May 06, 2016 | 120.28 | 121.03 | 118.61 | 120.04 | 3,834,523 | -0.83(-0.69%) |
May 05, 2016 | 120.78 | 122.41 | 120.18 | 120.87 | 2,967,052 | +0.05(+0.05%) |
May 04, 2016 | 121.68 | 122.14 | 120.31 | 120.82 | 3,890,168 | -1.70(-1.39%) |
May 03, 2016 | 124.10 | 124.17 | 122.25 | 122.52 | 3,653,449 | -2.07(-1.66%) |
May 02, 2016 | 124.30 | 124.92 | 123.19 | 124.59 | 3,105,256 | +0.54(+0.44%) |
Apr 29, 2016 | 124.90 | 126.88 | 122.54 | 124.05 | 6,873,920 | -1.77(-1.41%) |
Apr 28, 2016 | 125.55 | 128.26 | 124.88 | 125.82 | 4,278,449 | -0.34(-0.27%) |
Apr 27, 2016 | 127.51 | 127.65 | 125.77 | 126.16 | 3,482,974 | -1.45(-1.14%) |
Apr 26, 2016 | 128.04 | 128.44 | 126.97 | 127.61 | 2,751,911 | -0.48(-0.37%) |
Apr 25, 2016 | 127.85 | 128.31 | 127.14 | 128.09 | 2,037,091 | +0.21(+0.16%) |
Apr 22, 2016 | 128.92 | 129.06 | 127.09 | 127.88 | 3,518,494 | -0.91(-0.71%) |
Apr 21, 2016 | 127.29 | 128.94 | 126.97 | 128.79 | 2,996,836 | +1.25(+0.98%) |
Apr 20, 2016 | 127.75 | 128.39 | 126.79 | 127.54 | 3,030,015 | +0.52(+0.41%) |
Apr 19, 2016 | 126.01 | 127.34 | 125.65 | 127.03 | 3,436,578 | +0.31(+0.25%) |
Apr 18, 2016 | 124.98 | 127.03 | 124.91 | 126.71 | 2,655,682 | +1.23(+0.98%) |
Apr 15, 2016 | 125.50 | 125.69 | 124.17 | 125.48 | 3,604,155 | +0.01(+0.01%) |
Apr 14, 2016 | 125.23 | 125.98 | 124.89 | 125.47 | 3,071,397 | +0.05(+0.04%) |
Apr 13, 2016 | 124.61 | 126.08 | 123.99 | 125.43 | 4,926,538 | +1.14(+0.92%) |
Apr 12, 2016 | 122.36 | 124.75 | 122.33 | 124.28 | 3,526,475 | +1.73(+1.41%) |
Apr 11, 2016 | 122.56 | 123.62 | 121.68 | 122.55 | 3,487,234 | -0.05(-0.04%) |
Apr 08, 2016 | 124.00 | 124.60 | 121.79 | 122.61 | 3,218,557 | -0.72(-0.58%) |
Apr 07, 2016 | 124.64 | 125.36 | 122.69 | 123.33 | 4,292,716 | -1.79(-1.43%) |
Apr 06, 2016 | 120.87 | 125.26 | 120.30 | 125.11 | 5,189,993 | +5.26(+4.39%) |
Apr 05, 2016 | 120.43 | 121.59 | 119.60 | 119.86 | 3,323,999 | -1.34(-1.11%) |
Apr 04, 2016 | 120.68 | 122.21 | 120.44 | 121.19 | 2,952,547 | +0.39(+0.32%) |