Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 140.00 | 143.16 | 135.11 | 142.68 | 2,174,216 | -7.19(-4.80%) |
Jun 29, 2016 | 150.94 | 151.95 | 146.20 | 149.87 | 576,721 | +0.50(+0.33%) |
Jun 28, 2016 | 134.49 | 154.31 | 134.00 | 149.37 | 1,283,485 | +18.70(+14.31%) |
Jun 27, 2016 | 143.27 | 143.27 | 130.04 | 130.67 | 706,864 | -12.25(-8.57%) |
Jun 24, 2016 | 144.56 | 150.50 | 142.47 | 142.92 | 744,208 | -11.34(-7.35%) |
Jun 23, 2016 | 149.24 | 154.59 | 149.02 | 154.26 | 428,560 | +6.16(+4.16%) |
Jun 22, 2016 | 142.99 | 148.85 | 140.27 | 148.10 | 474,471 | +6.01(+4.23%) |
Jun 21, 2016 | 144.23 | 145.32 | 139.21 | 142.09 | 391,093 | -2.87(-1.98%) |
Jun 20, 2016 | 140.66 | 145.25 | 139.88 | 144.96 | 482,231 | +6.32(+4.56%) |
Jun 17, 2016 | 141.81 | 143.40 | 138.18 | 138.64 | 474,041 | -2.94(-2.08%) |
Jun 16, 2016 | 141.86 | 142.18 | 139.08 | 141.58 | 264,442 | -1.21(-0.85%) |
Jun 15, 2016 | 142.57 | 144.65 | 141.39 | 142.79 | 286,375 | +0.59(+0.41%) |
Jun 14, 2016 | 144.68 | 146.45 | 138.50 | 142.20 | 404,256 | -2.67(-1.84%) |
Jun 13, 2016 | 150.00 | 151.99 | 144.55 | 144.87 | 382,836 | -5.79(-3.84%) |
Jun 10, 2016 | 152.83 | 153.46 | 148.30 | 150.66 | 498,517 | -3.56(-2.31%) |
Jun 09, 2016 | 160.00 | 160.99 | 152.32 | 154.22 | 813,774 | -6.88(-4.27%) |
Jun 08, 2016 | 162.39 | 162.55 | 158.11 | 161.10 | 491,130 | -1.51(-0.93%) |
Jun 07, 2016 | 165.34 | 165.50 | 157.43 | 162.61 | 544,244 | -3.85(-2.31%) |
Jun 06, 2016 | 168.36 | 170.00 | 162.12 | 166.46 | 603,392 | -0.91(-0.54%) |
Jun 03, 2016 | 169.74 | 173.31 | 161.07 | 167.37 | 1,248,579 | -0.29(-0.17%) |
Jun 02, 2016 | 154.88 | 169.65 | 154.12 | 167.66 | 1,088,776 | +12.53(+8.08%) |
Jun 01, 2016 | 148.49 | 156.98 | 147.24 | 155.13 | 879,708 | +6.77(+4.56%) |
May 31, 2016 | 137.80 | 150.95 | 137.11 | 148.36 | 1,840,249 | +6.59(+4.65%) |
May 27, 2016 | 139.95 | 141.77 | 141.77 | 141.77 | 428,800 | +4.04(+2.93%) |
May 26, 2016 | 142.20 | 142.51 | 136.40 | 137.73 | 392,538 | -3.48(-2.46%) |
May 25, 2016 | 140.02 | 142.75 | 137.01 | 141.21 | 387,242 | +1.41(+1.01%) |
May 24, 2016 | 139.00 | 140.88 | 137.50 | 139.80 | 299,122 | +1.20(+0.87%) |
May 23, 2016 | 134.85 | 139.80 | 134.51 | 138.60 | 325,760 | +4.32(+3.22%) |
May 20, 2016 | 131.69 | 134.96 | 130.30 | 134.28 | 310,518 | +2.94(+2.24%) |
May 19, 2016 | 133.46 | 137.40 | 130.22 | 131.34 | 325,684 | -2.67(-1.99%) |
May 18, 2016 | 132.23 | 137.00 | 131.80 | 134.01 | 220,439 | +1.09(+0.82%) |
May 17, 2016 | 134.55 | 136.63 | 132.51 | 132.92 | 251,339 | -1.16(-0.87%) |
May 16, 2016 | 131.19 | 137.86 | 131.19 | 134.08 | 403,098 | +2.93(+2.23%) |
May 13, 2016 | 129.83 | 133.32 | 128.87 | 131.15 | 359,146 | +1.53(+1.18%) |
May 12, 2016 | 137.28 | 140.29 | 128.25 | 129.62 | 548,137 | -7.66(-5.58%) |
May 11, 2016 | 141.08 | 143.46 | 136.83 | 137.28 | 309,948 | -3.80(-2.69%) |
May 10, 2016 | 138.40 | 142.43 | 136.04 | 141.08 | 520,782 | +3.64(+2.65%) |
May 09, 2016 | 133.00 | 139.64 | 133.00 | 137.44 | 385,455 | +4.10(+3.07%) |
May 06, 2016 | 135.19 | 139.13 | 132.51 | 133.34 | 409,736 | -3.65(-2.66%) |
May 05, 2016 | 139.67 | 141.81 | 135.68 | 136.99 | 385,807 | -2.14(-1.54%) |
May 04, 2016 | 146.19 | 146.38 | 138.80 | 139.13 | 389,837 | -8.21(-5.57%) |
May 03, 2016 | 149.66 | 151.33 | 146.47 | 147.34 | 279,485 | -3.06(-2.03%) |
May 02, 2016 | 150.63 | 151.06 | 146.09 | 150.40 | 301,120 | -0.34(-0.23%) |
Apr 29, 2016 | 152.54 | 155.50 | 149.26 | 150.74 | 294,187 | -2.94(-1.91%) |
Apr 28, 2016 | 150.77 | 159.75 | 149.12 | 153.68 | 372,992 | +3.20(+2.13%) |
Apr 27, 2016 | 148.18 | 153.38 | 146.04 | 150.48 | 286,140 | +2.20(+1.48%) |
Apr 26, 2016 | 151.76 | 153.46 | 145.84 | 148.28 | 395,616 | -3.45(-2.27%) |
Apr 25, 2016 | 156.82 | 157.63 | 151.08 | 151.73 | 420,047 | -6.01(-3.81%) |
Apr 22, 2016 | 150.35 | 158.61 | 149.24 | 157.74 | 478,266 | +6.87(+4.55%) |
Apr 21, 2016 | 149.18 | 156.85 | 148.05 | 150.87 | 445,001 | +1.94(+1.30%) |
Apr 20, 2016 | 150.75 | 152.48 | 147.23 | 148.93 | 410,156 | -0.60(-0.40%) |
Apr 19, 2016 | 150.00 | 151.75 | 145.49 | 149.53 | 427,042 | -0.47(-0.31%) |
Apr 18, 2016 | 149.18 | 153.94 | 148.57 | 150.00 | 506,853 | +0.34(+0.23%) |
Apr 15, 2016 | 152.56 | 153.14 | 148.50 | 149.66 | 562,842 | -2.96(-1.94%) |
Apr 14, 2016 | 147.66 | 155.59 | 144.80 | 152.62 | 744,069 | +5.96(+4.06%) |
Apr 13, 2016 | 147.73 | 148.49 | 143.50 | 146.66 | 482,831 | +0.14(+0.10%) |
Apr 12, 2016 | 146.76 | 147.00 | 140.93 | 146.52 | 531,349 | +1.88(+1.30%) |
Apr 11, 2016 | 156.22 | 157.50 | 142.74 | 144.64 | 1,197,851 | -11.72(-7.50%) |
Apr 08, 2016 | 162.50 | 163.24 | 147.53 | 156.36 | 3,122,250 | -7.47(-4.56%) |
Apr 06, 2016 | 151.75 | 163.83 | 163.83 | 163.83 | 157,499 | +12.52(+8.27%) |
Apr 05, 2016 | 143.47 | 159.20 | 142.90 | 151.31 | 2,148,912 | +17.76(+13.30%) |
Apr 04, 2016 | 131.76 | 140.41 | 131.03 | 133.55 | 1,289,397 | +2.79(+2.13%) |