Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 119.00 | 120.27 | 118.22 | 120.05 | 4,411,566 | +1.62(+1.37%) |
Jun 29, 2016 | 117.65 | 118.94 | 117.27 | 118.43 | 4,779,453 | +1.33(+1.13%) |
Jun 28, 2016 | 115.11 | 117.10 | 114.88 | 117.10 | 5,510,802 | +3.03(+2.66%) |
Jun 27, 2016 | 115.32 | 116.04 | 113.47 | 114.07 | 5,334,384 | -1.48(-1.28%) |
Jun 24, 2016 | 116.14 | 117.80 | 115.22 | 115.55 | 6,234,810 | -4.59(-3.82%) |
Jun 23, 2016 | 119.30 | 120.24 | 118.85 | 120.14 | 3,802,688 | +1.94(+1.64%) |
Jun 22, 2016 | 117.62 | 120.07 | 117.56 | 118.20 | 5,665,592 | +0.31(+0.26%) |
Jun 21, 2016 | 119.25 | 119.51 | 117.17 | 117.89 | 3,323,508 | -0.97(-0.82%) |
Jun 20, 2016 | 119.76 | 120.47 | 118.64 | 118.86 | 4,119,704 | +0.81(+0.69%) |
Jun 17, 2016 | 120.41 | 120.53 | 117.99 | 118.05 | 5,934,545 | -2.11(-1.76%) |
Jun 16, 2016 | 119.67 | 120.64 | 118.90 | 120.16 | 2,943,470 | +0.31(+0.26%) |
Jun 15, 2016 | 120.82 | 121.57 | 119.78 | 119.85 | 3,097,198 | -0.86(-0.71%) |
Jun 14, 2016 | 120.51 | 121.09 | 119.64 | 120.71 | 2,680,924 | -0.07(-0.06%) |
Jun 13, 2016 | 122.34 | 123.18 | 120.71 | 120.78 | 2,966,232 | -1.34(-1.10%) |
Jun 10, 2016 | 122.50 | 123.34 | 121.22 | 122.12 | 3,328,345 | -1.58(-1.28%) |
Jun 09, 2016 | 124.47 | 125.43 | 123.08 | 123.70 | 3,020,309 | -0.96(-0.77%) |
Jun 08, 2016 | 125.04 | 125.40 | 124.30 | 124.66 | 3,138,155 | -0.70(-0.56%) |
Jun 07, 2016 | 125.55 | 125.95 | 124.88 | 125.36 | 2,403,878 | -1.02(-0.81%) |
Jun 06, 2016 | 125.91 | 126.83 | 125.36 | 126.39 | 2,405,125 | +0.79(+0.63%) |
Jun 03, 2016 | 126.13 | 126.23 | 123.73 | 125.60 | 2,724,146 | -0.54(-0.43%) |
Jun 02, 2016 | 124.84 | 126.14 | 124.62 | 126.14 | 3,025,306 | +1.44(+1.15%) |
Jun 01, 2016 | 124.35 | 125.32 | 123.67 | 124.70 | 2,176,380 | +0.08(+0.06%) |
May 31, 2016 | 124.20 | 125.00 | 123.76 | 124.62 | 4,061,344 | +0.95(+0.77%) |
May 27, 2016 | 123.24 | 123.67 | 123.67 | 123.67 | 1,728,778 | +0.94(+0.77%) |
May 26, 2016 | 122.23 | 123.30 | 121.94 | 122.73 | 2,292,320 | -0.02(-0.01%) |
May 25, 2016 | 121.14 | 122.96 | 120.84 | 122.74 | 3,869,966 | +2.25(+1.87%) |
May 24, 2016 | 118.91 | 120.67 | 118.66 | 120.50 | 3,271,219 | +2.70(+2.29%) |
May 23, 2016 | 118.38 | 118.94 | 117.68 | 117.80 | 1,955,943 | -0.70(-0.59%) |
May 20, 2016 | 117.50 | 119.70 | 117.28 | 118.49 | 3,898,761 | +1.19(+1.02%) |
May 19, 2016 | 117.92 | 118.53 | 116.08 | 117.30 | 3,831,476 | -1.70(-1.43%) |
May 18, 2016 | 118.28 | 119.48 | 117.73 | 119.00 | 4,099,469 | +0.57(+0.48%) |
May 17, 2016 | 120.28 | 120.64 | 117.91 | 118.44 | 5,686,145 | -2.49(-2.06%) |
May 16, 2016 | 120.20 | 121.39 | 119.69 | 120.93 | 3,060,714 | +0.73(+0.60%) |
May 13, 2016 | 119.31 | 121.57 | 119.31 | 120.20 | 3,106,685 | +0.35(+0.30%) |
May 12, 2016 | 121.24 | 121.50 | 119.12 | 119.85 | 3,803,917 | -1.00(-0.83%) |
May 11, 2016 | 123.64 | 124.04 | 120.78 | 120.85 | 3,497,965 | -2.40(-1.95%) |
May 10, 2016 | 122.24 | 123.45 | 121.45 | 123.25 | 3,297,756 | +1.43(+1.18%) |
May 09, 2016 | 120.48 | 122.34 | 119.94 | 121.82 | 3,814,702 | +1.74(+1.45%) |
May 06, 2016 | 120.31 | 121.06 | 118.64 | 120.08 | 3,833,484 | -0.83(-0.69%) |
May 05, 2016 | 120.81 | 122.44 | 120.21 | 120.91 | 2,966,248 | +0.05(+0.05%) |
May 04, 2016 | 121.71 | 122.17 | 120.34 | 120.85 | 3,889,114 | -1.70(-1.39%) |
May 03, 2016 | 124.14 | 124.21 | 122.28 | 122.55 | 3,652,459 | -2.07(-1.66%) |
May 02, 2016 | 124.33 | 124.96 | 123.23 | 124.62 | 3,104,415 | +0.54(+0.44%) |
Apr 29, 2016 | 124.94 | 126.92 | 122.58 | 124.08 | 6,872,058 | -1.77(-1.41%) |
Apr 28, 2016 | 125.59 | 128.30 | 124.91 | 125.85 | 4,277,290 | -0.34(-0.27%) |
Apr 27, 2016 | 127.55 | 127.69 | 125.81 | 126.20 | 3,482,031 | -1.45(-1.14%) |
Apr 26, 2016 | 128.07 | 128.48 | 127.00 | 127.65 | 2,751,165 | -0.48(-0.37%) |
Apr 25, 2016 | 127.88 | 128.35 | 127.17 | 128.13 | 2,036,539 | +0.21(+0.17%) |
Apr 22, 2016 | 128.96 | 129.10 | 127.12 | 127.91 | 3,517,541 | -0.91(-0.71%) |
Apr 21, 2016 | 127.33 | 128.97 | 127.00 | 128.82 | 2,996,024 | +1.25(+0.98%) |
Apr 20, 2016 | 127.78 | 128.42 | 126.83 | 127.58 | 3,029,194 | +0.52(+0.41%) |
Apr 19, 2016 | 126.04 | 127.37 | 125.68 | 127.06 | 3,435,647 | +0.31(+0.25%) |
Apr 18, 2016 | 125.01 | 127.06 | 124.94 | 126.75 | 2,654,963 | +1.23(+0.98%) |
Apr 15, 2016 | 125.53 | 125.72 | 124.21 | 125.52 | 3,603,178 | +0.01(+0.01%) |
Apr 14, 2016 | 125.27 | 126.02 | 124.92 | 125.51 | 3,070,565 | +0.05(+0.04%) |
Apr 13, 2016 | 124.65 | 126.11 | 124.03 | 125.46 | 4,925,203 | +1.14(+0.92%) |
Apr 12, 2016 | 122.39 | 124.79 | 122.37 | 124.32 | 3,525,519 | +1.73(+1.41%) |
Apr 11, 2016 | 122.59 | 123.65 | 121.71 | 122.58 | 3,486,289 | -0.05(-0.04%) |
Apr 08, 2016 | 124.03 | 124.63 | 121.82 | 122.64 | 3,217,685 | -0.72(-0.58%) |
Apr 07, 2016 | 124.67 | 125.40 | 122.72 | 123.36 | 4,291,553 | -1.79(-1.43%) |
Apr 06, 2016 | 120.90 | 125.30 | 120.33 | 125.15 | 5,188,587 | +5.26(+4.39%) |
Apr 05, 2016 | 120.46 | 121.62 | 119.63 | 119.89 | 3,323,098 | -1.34(-1.11%) |
Apr 04, 2016 | 120.71 | 122.25 | 120.48 | 121.23 | 2,951,747 | +0.39(+0.32%) |