Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 127.65 | 129.68 | 127.05 | 129.67 | 1,541,664 | +2.21(+1.74%) |
Jun 29, 2016 | 126.12 | 127.57 | 125.84 | 127.46 | 885,607 | +2.88(+2.31%) |
Jun 28, 2016 | 123.67 | 125.11 | 123.39 | 124.58 | 1,127,430 | +1.98(+1.62%) |
Jun 27, 2016 | 124.97 | 125.12 | 121.81 | 122.59 | 1,707,792 | -3.88(-3.06%) |
Jun 24, 2016 | 126.00 | 128.32 | 125.19 | 126.47 | 1,557,256 | -5.25(-3.98%) |
Jun 23, 2016 | 130.33 | 131.78 | 130.22 | 131.71 | 555,681 | +2.60(+2.01%) |
Jun 22, 2016 | 129.67 | 130.63 | 128.99 | 129.11 | 1,001,442 | -0.44(-0.34%) |
Jun 21, 2016 | 130.34 | 130.34 | 128.68 | 129.56 | 1,583,701 | -0.54(-0.41%) |
Jun 20, 2016 | 130.46 | 131.51 | 130.16 | 130.10 | 1,395,689 | +1.56(+1.21%) |
Jun 17, 2016 | 129.37 | 129.68 | 128.35 | 128.54 | 738,767 | -1.20(-0.92%) |
Jun 16, 2016 | 128.79 | 129.76 | 127.72 | 129.74 | 841,625 | -0.03(-0.02%) |
Jun 15, 2016 | 129.89 | 130.86 | 129.59 | 129.77 | 372,340 | +0.24(+0.18%) |
Jun 14, 2016 | 129.10 | 130.12 | 128.41 | 129.53 | 826,781 | -0.14(-0.11%) |
Jun 13, 2016 | 130.61 | 131.45 | 129.44 | 129.67 | 756,028 | -1.55(-1.18%) |
Jun 10, 2016 | 131.98 | 132.16 | 130.77 | 131.22 | 948,979 | -2.11(-1.58%) |
Jun 09, 2016 | 133.94 | 134.14 | 132.98 | 133.33 | 777,268 | -1.13(-0.84%) |
Jun 08, 2016 | 133.62 | 134.68 | 133.48 | 134.47 | 572,693 | +0.89(+0.67%) |
Jun 07, 2016 | 133.28 | 134.02 | 132.78 | 133.58 | 725,483 | +0.36(+0.27%) |
Jun 06, 2016 | 131.87 | 133.53 | 131.49 | 133.22 | 302,952 | +1.46(+1.11%) |
Jun 03, 2016 | 132.48 | 132.48 | 130.65 | 131.76 | 389,310 | -0.97(-0.73%) |
Jun 02, 2016 | 130.99 | 132.74 | 130.99 | 132.74 | 390,159 | +1.41(+1.07%) |
Jun 01, 2016 | 129.96 | 131.51 | 129.73 | 131.33 | 670,609 | +1.09(+0.83%) |
May 31, 2016 | 129.93 | 130.85 | 129.68 | 130.24 | 625,277 | +0.66(+0.51%) |
May 27, 2016 | 128.20 | 129.58 | 129.58 | 129.58 | 775,651 | +1.60(+1.25%) |
May 26, 2016 | 128.42 | 128.62 | 127.75 | 127.98 | 542,611 | -0.10(-0.08%) |
May 25, 2016 | 127.85 | 128.56 | 127.65 | 128.08 | 830,713 | +0.56(+0.44%) |
May 24, 2016 | 125.47 | 127.82 | 125.47 | 127.53 | 879,518 | +2.83(+2.27%) |
May 23, 2016 | 124.72 | 125.66 | 124.59 | 124.69 | 594,722 | +0.12(+0.10%) |
May 20, 2016 | 122.84 | 124.61 | 122.55 | 124.57 | 457,497 | +2.16(+1.77%) |
May 19, 2016 | 122.39 | 123.45 | 121.22 | 122.40 | 885,242 | -0.83(-0.68%) |
May 18, 2016 | 121.99 | 124.11 | 121.95 | 123.23 | 1,379,709 | +0.60(+0.49%) |
May 17, 2016 | 124.24 | 124.95 | 122.06 | 122.64 | 1,458,033 | -1.86(-1.50%) |
May 16, 2016 | 123.20 | 125.02 | 123.10 | 124.50 | 465,917 | +1.75(+1.42%) |
May 13, 2016 | 122.89 | 124.26 | 122.38 | 122.75 | 644,966 | -0.56(-0.45%) |
May 12, 2016 | 124.60 | 124.69 | 122.21 | 123.31 | 549,886 | -0.88(-0.71%) |
May 11, 2016 | 125.81 | 125.98 | 124.10 | 124.19 | 668,302 | -1.89(-1.50%) |
May 10, 2016 | 125.62 | 126.16 | 124.48 | 126.08 | 447,258 | +1.10(+0.88%) |
May 09, 2016 | 124.05 | 125.78 | 123.97 | 124.98 | 582,566 | +0.96(+0.78%) |
May 06, 2016 | 123.07 | 124.17 | 122.35 | 124.02 | 614,233 | +0.31(+0.25%) |
May 05, 2016 | 124.75 | 124.97 | 123.46 | 123.71 | 877,341 | -0.53(-0.43%) |
May 04, 2016 | 125.11 | 125.92 | 123.75 | 124.24 | 726,710 | -1.62(-1.28%) |
May 03, 2016 | 126.86 | 127.03 | 125.18 | 125.85 | 766,052 | -2.17(-1.69%) |
May 02, 2016 | 127.17 | 128.03 | 126.47 | 128.02 | 525,574 | +1.29(+1.01%) |
Apr 29, 2016 | 127.83 | 128.12 | 125.97 | 126.73 | 836,642 | -1.54(-1.20%) |
Apr 28, 2016 | 129.36 | 130.34 | 127.98 | 128.27 | 933,803 | -1.85(-1.42%) |
Apr 27, 2016 | 129.79 | 130.46 | 128.97 | 130.13 | 660,611 | +0.19(+0.15%) |
Apr 26, 2016 | 129.29 | 130.01 | 128.42 | 129.94 | 449,264 | +1.00(+0.78%) |
Apr 25, 2016 | 129.73 | 129.96 | 128.53 | 128.94 | 370,453 | -1.01(-0.78%) |
Apr 22, 2016 | 128.82 | 130.08 | 128.66 | 129.95 | 908,633 | +1.16(+0.90%) |
Apr 21, 2016 | 129.00 | 129.72 | 128.40 | 128.78 | 753,194 | -0.35(-0.27%) |
Apr 20, 2016 | 128.66 | 129.83 | 128.28 | 129.13 | 892,633 | +0.53(+0.41%) |
Apr 19, 2016 | 129.37 | 129.77 | 128.08 | 128.60 | 707,456 | -0.55(-0.42%) |
Apr 18, 2016 | 127.53 | 129.27 | 127.42 | 129.15 | 744,830 | +1.16(+0.91%) |
Apr 15, 2016 | 127.32 | 128.15 | 127.21 | 127.99 | 409,888 | +0.28(+0.22%) |
Apr 14, 2016 | 127.66 | 128.15 | 127.28 | 127.71 | 768,139 | -0.08(-0.07%) |
Apr 13, 2016 | 125.58 | 127.98 | 125.39 | 127.79 | 789,847 | +3.02(+2.42%) |
Apr 12, 2016 | 123.73 | 125.03 | 122.95 | 124.78 | 789,738 | +1.08(+0.87%) |
Apr 11, 2016 | 125.23 | 126.06 | 123.64 | 123.70 | 526,220 | -0.95(-0.76%) |
Apr 08, 2016 | 125.63 | 125.86 | 123.94 | 124.64 | 269,430 | +0.15(+0.12%) |
Apr 07, 2016 | 125.47 | 125.95 | 123.95 | 124.49 | 778,692 | -1.81(-1.44%) |
Apr 06, 2016 | 124.26 | 126.39 | 124.00 | 126.31 | 930,501 | +2.16(+1.74%) |
Apr 05, 2016 | 124.65 | 125.32 | 124.06 | 124.15 | 2,113,656 | -1.51(-1.20%) |
Apr 04, 2016 | 126.26 | 126.80 | 125.51 | 125.66 | 486,716 | -0.65(-0.52%) |