Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 115.89 | 118.20 | 114.67 | 118.19 | 355,649 | +2.21(+1.91%) |
Jun 29, 2016 | 115.75 | 116.26 | 114.59 | 115.98 | 490,433 | +1.41(+1.23%) |
Jun 28, 2016 | 115.96 | 115.96 | 113.77 | 114.57 | 383,005 | +1.39(+1.23%) |
Jun 27, 2016 | 116.74 | 117.66 | 112.83 | 113.18 | 605,227 | -4.86(-4.12%) |
Jun 24, 2016 | 119.45 | 121.05 | 117.77 | 118.04 | 343,619 | -6.06(-4.89%) |
Jun 23, 2016 | 124.60 | 124.60 | 123.16 | 124.11 | 233,499 | +1.12(+0.91%) |
Jun 22, 2016 | 123.80 | 124.96 | 122.59 | 122.98 | 211,930 | -0.91(-0.74%) |
Jun 21, 2016 | 123.53 | 124.65 | 123.03 | 123.89 | 214,522 | +0.34(+0.28%) |
Jun 20, 2016 | 122.57 | 124.70 | 122.57 | 123.55 | 192,130 | +2.24(+1.85%) |
Jun 17, 2016 | 122.09 | 122.71 | 121.28 | 121.31 | 309,115 | -0.52(-0.43%) |
Jun 16, 2016 | 121.02 | 122.10 | 120.63 | 121.84 | 245,047 | -0.21(-0.17%) |
Jun 15, 2016 | 122.06 | 123.45 | 121.60 | 122.05 | 263,993 | +0.25(+0.21%) |
Jun 14, 2016 | 121.43 | 122.50 | 120.22 | 121.80 | 136,381 | +0.29(+0.24%) |
Jun 13, 2016 | 121.76 | 123.25 | 120.88 | 121.51 | 164,029 | -0.48(-0.39%) |
Jun 10, 2016 | 122.06 | 122.86 | 121.65 | 121.98 | 154,679 | -1.63(-1.32%) |
Jun 09, 2016 | 123.92 | 124.21 | 123.26 | 123.61 | 214,347 | -0.90(-0.72%) |
Jun 08, 2016 | 124.14 | 124.70 | 123.04 | 124.51 | 352,108 | +0.78(+0.63%) |
Jun 07, 2016 | 124.66 | 124.81 | 123.36 | 123.73 | 361,532 | -0.78(-0.62%) |
Jun 06, 2016 | 123.29 | 125.01 | 122.68 | 124.50 | 228,716 | +1.67(+1.36%) |
Jun 03, 2016 | 122.89 | 123.17 | 121.24 | 122.84 | 223,721 | -0.45(-0.36%) |
Jun 02, 2016 | 122.75 | 123.28 | 120.83 | 123.28 | 321,113 | +0.32(+0.26%) |
Jun 01, 2016 | 122.96 | 123.44 | 121.83 | 122.96 | 315,987 | -0.14(-0.11%) |
May 31, 2016 | 122.81 | 123.24 | 121.77 | 123.10 | 377,736 | +0.48(+0.40%) |
May 27, 2016 | 121.58 | 122.61 | 122.61 | 122.61 | 195,455 | +1.32(+1.09%) |
May 26, 2016 | 122.28 | 122.61 | 120.65 | 121.29 | 239,539 | -0.83(-0.68%) |
May 25, 2016 | 119.67 | 122.37 | 119.48 | 122.13 | 538,115 | +2.85(+2.39%) |
May 24, 2016 | 117.60 | 119.60 | 117.02 | 119.28 | 215,001 | +2.45(+2.10%) |
May 23, 2016 | 115.96 | 117.25 | 115.40 | 116.82 | 236,706 | +0.18(+0.16%) |
May 20, 2016 | 116.53 | 117.29 | 116.28 | 116.64 | 292,503 | +0.75(+0.64%) |
May 19, 2016 | 115.05 | 116.09 | 114.78 | 115.89 | 169,551 | +0.14(+0.12%) |
May 18, 2016 | 116.23 | 118.05 | 115.33 | 115.75 | 337,697 | -0.58(-0.50%) |
May 17, 2016 | 116.37 | 118.24 | 115.97 | 116.34 | 875,114 | -0.51(-0.44%) |
May 16, 2016 | 115.98 | 117.44 | 114.87 | 116.85 | 569,062 | +1.18(+1.02%) |
May 13, 2016 | 114.32 | 116.41 | 113.83 | 115.67 | 489,673 | +0.87(+0.76%) |
May 12, 2016 | 115.88 | 116.11 | 113.68 | 114.80 | 295,826 | -0.35(-0.30%) |
May 11, 2016 | 115.99 | 116.61 | 115.03 | 115.14 | 471,906 | -0.83(-0.72%) |
May 10, 2016 | 109.40 | 116.48 | 108.50 | 115.98 | 1,115,242 | +7.57(+6.98%) |
May 09, 2016 | 107.80 | 109.43 | 107.37 | 108.41 | 397,786 | +0.64(+0.59%) |
May 06, 2016 | 106.02 | 108.16 | 105.51 | 107.77 | 174,203 | +1.35(+1.27%) |
May 05, 2016 | 107.47 | 107.79 | 106.28 | 106.42 | 366,048 | -0.80(-0.74%) |
May 04, 2016 | 106.86 | 107.83 | 106.26 | 107.22 | 233,895 | -0.43(-0.40%) |
May 03, 2016 | 106.84 | 108.19 | 106.66 | 107.64 | 278,904 | -0.42(-0.39%) |
May 02, 2016 | 107.54 | 108.14 | 106.70 | 108.06 | 170,209 | +0.96(+0.90%) |
Apr 29, 2016 | 107.34 | 107.66 | 106.15 | 107.10 | 229,180 | -0.57(-0.53%) |
Apr 28, 2016 | 108.17 | 109.55 | 107.32 | 107.67 | 339,284 | -0.92(-0.85%) |
Apr 27, 2016 | 107.78 | 108.75 | 107.18 | 108.60 | 195,842 | +0.48(+0.44%) |
Apr 26, 2016 | 107.16 | 108.71 | 107.16 | 108.12 | 245,478 | +1.41(+1.32%) |
Apr 25, 2016 | 106.45 | 106.75 | 105.22 | 106.71 | 172,210 | +0.00(+0.00%) |
Apr 22, 2016 | 105.51 | 106.85 | 104.87 | 106.71 | 184,362 | +1.02(+0.96%) |
Apr 21, 2016 | 106.09 | 106.93 | 105.38 | 105.70 | 333,159 | -0.40(-0.37%) |
Apr 20, 2016 | 105.51 | 106.40 | 104.81 | 106.09 | 177,627 | +0.70(+0.66%) |
Apr 19, 2016 | 104.79 | 105.58 | 104.07 | 105.39 | 161,465 | +0.98(+0.94%) |
Apr 18, 2016 | 102.59 | 104.63 | 102.44 | 104.42 | 126,690 | +1.26(+1.22%) |
Apr 15, 2016 | 103.62 | 103.64 | 101.75 | 103.15 | 242,264 | -0.17(-0.16%) |
Apr 14, 2016 | 103.36 | 104.04 | 102.37 | 103.32 | 170,428 | -0.20(-0.20%) |
Apr 13, 2016 | 101.40 | 103.56 | 100.22 | 103.52 | 288,669 | +3.05(+3.03%) |
Apr 12, 2016 | 100.08 | 100.63 | 97.79 | 100.48 | 294,543 | +0.84(+0.85%) |
Apr 11, 2016 | 100.95 | 101.56 | 99.54 | 99.63 | 243,019 | -0.83(-0.83%) |
Apr 08, 2016 | 101.41 | 101.84 | 99.66 | 100.47 | 140,134 | +0.18(+0.18%) |
Apr 07, 2016 | 100.77 | 100.77 | 99.08 | 100.28 | 236,241 | -0.97(-0.96%) |
Apr 06, 2016 | 100.63 | 101.31 | 99.54 | 101.25 | 222,281 | +0.83(+0.82%) |
Apr 05, 2016 | 100.34 | 101.42 | 99.62 | 100.43 | 246,437 | -0.48(-0.47%) |
Apr 04, 2016 | 101.06 | 101.34 | 99.81 | 100.90 | 180,294 | -0.27(-0.27%) |