Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 122.33 | 124.69 | 121.66 | 124.64 | 200,363 | +1.91(+1.55%) |
Jun 29, 2016 | 122.41 | 123.21 | 121.81 | 122.73 | 149,577 | +2.06(+1.71%) |
Jun 28, 2016 | 120.15 | 121.61 | 119.86 | 120.66 | 143,711 | +1.87(+1.57%) |
Jun 27, 2016 | 120.06 | 120.06 | 116.67 | 118.79 | 224,435 | -2.98(-2.44%) |
Jun 24, 2016 | 123.28 | 123.46 | 121.44 | 121.77 | 443,406 | -5.40(-4.25%) |
Jun 23, 2016 | 126.16 | 127.18 | 124.97 | 127.17 | 105,595 | +2.63(+2.11%) |
Jun 22, 2016 | 125.95 | 126.60 | 124.39 | 124.54 | 85,335 | -0.83(-0.67%) |
Jun 21, 2016 | 125.59 | 126.42 | 124.38 | 125.38 | 132,604 | -0.01(-0.01%) |
Jun 20, 2016 | 123.58 | 126.19 | 121.79 | 125.39 | 167,724 | +3.34(+2.74%) |
Jun 17, 2016 | 121.77 | 123.59 | 121.42 | 122.04 | 272,996 | +0.05(+0.04%) |
Jun 16, 2016 | 121.95 | 122.26 | 120.33 | 122.00 | 108,880 | -0.76(-0.62%) |
Jun 15, 2016 | 122.50 | 124.18 | 120.83 | 122.76 | 204,916 | +0.71(+0.58%) |
Jun 14, 2016 | 121.49 | 122.54 | 120.78 | 122.05 | 114,394 | -0.28(-0.23%) |
Jun 13, 2016 | 122.85 | 123.81 | 122.19 | 122.33 | 138,612 | -1.30(-1.05%) |
Jun 10, 2016 | 124.29 | 126.12 | 123.12 | 123.63 | 127,966 | -2.25(-1.79%) |
Jun 09, 2016 | 125.82 | 126.90 | 124.68 | 125.88 | 105,236 | -0.97(-0.77%) |
Jun 08, 2016 | 125.83 | 127.12 | 125.45 | 126.86 | 183,160 | +1.59(+1.27%) |
Jun 07, 2016 | 124.12 | 126.25 | 123.51 | 125.27 | 196,138 | +1.17(+0.94%) |
Jun 06, 2016 | 123.51 | 124.79 | 122.80 | 124.10 | 239,654 | +1.47(+1.20%) |
Jun 03, 2016 | 127.48 | 128.41 | 122.20 | 122.63 | 424,069 | -6.12(-4.75%) |
Jun 02, 2016 | 127.24 | 128.77 | 126.53 | 128.75 | 281,965 | +0.65(+0.51%) |
Jun 01, 2016 | 126.64 | 128.60 | 125.99 | 128.10 | 206,740 | +1.00(+0.79%) |
May 31, 2016 | 125.15 | 127.17 | 125.15 | 127.09 | 192,206 | +2.00(+1.60%) |
May 27, 2016 | 124.83 | 125.09 | 125.09 | 125.09 | 92,616 | +0.27(+0.22%) |
May 26, 2016 | 125.49 | 126.31 | 124.25 | 124.82 | 183,878 | +0.00(+0.00%) |
May 25, 2016 | 123.75 | 125.05 | 120.70 | 124.82 | 171,471 | +1.88(+1.53%) |
May 24, 2016 | 121.63 | 123.18 | 121.02 | 122.93 | 153,328 | +1.97(+1.63%) |
May 23, 2016 | 120.60 | 121.28 | 119.46 | 120.97 | 122,894 | +0.52(+0.43%) |
May 20, 2016 | 120.96 | 121.83 | 119.94 | 120.45 | 118,421 | +0.26(+0.21%) |
May 19, 2016 | 119.61 | 120.96 | 118.70 | 120.19 | 225,774 | -0.43(-0.36%) |
May 18, 2016 | 120.61 | 121.90 | 119.47 | 120.63 | 270,440 | -0.79(-0.65%) |
May 17, 2016 | 122.59 | 124.16 | 120.83 | 121.42 | 184,565 | -1.40(-1.14%) |
May 16, 2016 | 121.37 | 123.80 | 121.11 | 122.81 | 109,321 | +1.64(+1.36%) |
May 13, 2016 | 123.72 | 124.03 | 120.76 | 121.17 | 134,680 | -2.85(-2.30%) |
May 12, 2016 | 124.03 | 125.13 | 123.27 | 124.02 | 173,105 | +0.09(+0.07%) |
May 11, 2016 | 123.99 | 124.94 | 122.94 | 123.92 | 174,649 | +0.25(+0.20%) |
May 10, 2016 | 121.25 | 123.95 | 120.65 | 123.68 | 290,081 | +2.79(+2.31%) |
May 09, 2016 | 121.45 | 121.61 | 120.22 | 120.88 | 221,026 | -1.31(-1.08%) |
May 06, 2016 | 122.30 | 122.86 | 121.47 | 122.20 | 228,674 | -0.29(-0.24%) |
May 05, 2016 | 122.73 | 123.45 | 121.88 | 122.49 | 319,407 | +0.00(+0.00%) |
May 04, 2016 | 125.25 | 125.25 | 122.44 | 122.49 | 334,151 | -3.22(-2.56%) |
May 03, 2016 | 127.66 | 127.86 | 124.64 | 125.71 | 294,771 | -3.16(-2.45%) |
May 02, 2016 | 129.04 | 129.51 | 128.21 | 128.87 | 177,133 | -0.12(-0.09%) |
Apr 29, 2016 | 130.58 | 131.10 | 127.98 | 128.99 | 223,546 | -1.68(-1.29%) |
Apr 28, 2016 | 131.10 | 132.31 | 130.20 | 130.67 | 261,466 | -1.42(-1.08%) |
Apr 27, 2016 | 131.16 | 133.09 | 131.16 | 132.09 | 284,284 | +1.00(+0.76%) |
Apr 26, 2016 | 128.31 | 131.38 | 127.48 | 131.09 | 267,597 | +3.30(+2.58%) |
Apr 25, 2016 | 127.26 | 129.75 | 125.16 | 127.79 | 363,910 | -0.58(-0.45%) |
Apr 22, 2016 | 127.95 | 131.56 | 127.66 | 128.37 | 471,461 | +0.42(+0.33%) |
Apr 21, 2016 | 117.82 | 134.10 | 117.82 | 127.95 | 631,814 | +13.72(+12.01%) |
Apr 20, 2016 | 114.72 | 115.63 | 113.45 | 114.23 | 192,391 | -0.97(-0.85%) |
Apr 19, 2016 | 111.88 | 115.50 | 111.49 | 115.20 | 314,811 | +3.77(+3.38%) |
Apr 18, 2016 | 111.74 | 111.96 | 110.47 | 111.44 | 189,746 | -0.17(-0.15%) |
Apr 15, 2016 | 110.00 | 111.92 | 109.39 | 111.60 | 211,079 | +1.44(+1.31%) |
Apr 14, 2016 | 112.04 | 112.43 | 110.03 | 110.16 | 205,960 | -1.62(-1.45%) |
Apr 13, 2016 | 110.46 | 112.00 | 109.69 | 111.78 | 201,018 | +1.75(+1.59%) |
Apr 12, 2016 | 109.39 | 110.62 | 108.83 | 110.03 | 223,990 | +0.65(+0.60%) |
Apr 11, 2016 | 109.60 | 111.08 | 109.27 | 109.38 | 185,553 | +0.43(+0.40%) |
Apr 08, 2016 | 109.02 | 110.45 | 108.30 | 108.95 | 179,646 | +0.53(+0.49%) |
Apr 07, 2016 | 109.40 | 110.65 | 107.60 | 108.41 | 228,173 | -1.78(-1.62%) |
Apr 06, 2016 | 110.21 | 111.15 | 109.08 | 110.20 | 239,490 | +0.06(+0.05%) |
Apr 05, 2016 | 110.66 | 111.36 | 108.26 | 110.14 | 210,795 | -1.64(-1.46%) |
Apr 04, 2016 | 113.57 | 113.57 | 111.64 | 111.78 | 162,663 | -1.99(-1.75%) |