Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 137.52 | 140.38 | 136.38 | 140.38 | 1,116,581 | +2.80(+2.04%) |
Jun 29, 2016 | 135.88 | 138.66 | 135.31 | 137.58 | 869,761 | +2.57(+1.90%) |
Jun 28, 2016 | 136.41 | 138.90 | 133.58 | 135.01 | 1,168,125 | -0.47(-0.35%) |
Jun 27, 2016 | 138.24 | 139.27 | 133.90 | 135.48 | 2,143,568 | -3.43(-2.47%) |
Jun 24, 2016 | 139.50 | 143.19 | 138.36 | 138.91 | 5,102,420 | -7.68(-5.24%) |
Jun 23, 2016 | 142.28 | 146.79 | 141.78 | 146.59 | 1,343,318 | +5.70(+4.05%) |
Jun 22, 2016 | 139.68 | 143.22 | 139.68 | 140.89 | 1,225,575 | +1.84(+1.32%) |
Jun 21, 2016 | 140.31 | 140.87 | 137.53 | 139.05 | 1,008,205 | -1.05(-0.75%) |
Jun 20, 2016 | 139.15 | 141.65 | 138.01 | 140.10 | 1,027,327 | +3.05(+2.23%) |
Jun 17, 2016 | 136.36 | 138.58 | 135.62 | 137.05 | 1,780,630 | +0.71(+0.52%) |
Jun 16, 2016 | 135.66 | 136.93 | 134.08 | 136.34 | 931,899 | -0.39(-0.29%) |
Jun 15, 2016 | 137.76 | 139.00 | 136.26 | 136.73 | 900,813 | -1.04(-0.75%) |
Jun 14, 2016 | 139.59 | 140.78 | 136.23 | 137.77 | 1,131,276 | -1.94(-1.39%) |
Jun 13, 2016 | 140.44 | 143.78 | 139.41 | 139.71 | 913,807 | -1.91(-1.35%) |
Jun 10, 2016 | 142.14 | 142.79 | 140.10 | 141.62 | 933,289 | -1.80(-1.26%) |
Jun 09, 2016 | 144.39 | 146.11 | 142.73 | 143.42 | 736,617 | -1.84(-1.27%) |
Jun 08, 2016 | 144.95 | 145.85 | 143.52 | 145.26 | 627,689 | +0.31(+0.21%) |
Jun 07, 2016 | 147.13 | 147.51 | 144.02 | 144.95 | 847,198 | -2.65(-1.80%) |
Jun 06, 2016 | 145.67 | 148.84 | 144.05 | 147.60 | 750,506 | +2.06(+1.42%) |
Jun 03, 2016 | 146.21 | 147.00 | 143.32 | 145.54 | 685,370 | -1.56(-1.06%) |
Jun 02, 2016 | 146.05 | 147.30 | 144.86 | 147.10 | 878,006 | +1.32(+0.91%) |
Jun 01, 2016 | 144.42 | 146.46 | 143.06 | 145.78 | 786,963 | +0.95(+0.66%) |
May 31, 2016 | 144.05 | 145.17 | 143.52 | 144.83 | 951,780 | +0.98(+0.68%) |
May 27, 2016 | 143.47 | 143.85 | 143.85 | 143.85 | 659,700 | +0.73(+0.51%) |
May 26, 2016 | 143.18 | 144.93 | 142.05 | 143.12 | 563,581 | -0.43(-0.30%) |
May 25, 2016 | 143.99 | 145.80 | 143.00 | 143.55 | 882,701 | +0.07(+0.05%) |
May 24, 2016 | 140.64 | 143.65 | 139.05 | 143.48 | 800,737 | +3.65(+2.61%) |
May 23, 2016 | 140.62 | 141.93 | 139.63 | 139.83 | 453,837 | -0.68(-0.48%) |
May 20, 2016 | 138.77 | 141.57 | 137.47 | 140.51 | 766,232 | +2.48(+1.80%) |
May 19, 2016 | 139.19 | 139.97 | 136.34 | 138.03 | 567,573 | -2.20(-1.57%) |
May 18, 2016 | 138.46 | 141.84 | 137.75 | 140.23 | 805,327 | +1.46(+1.05%) |
May 17, 2016 | 140.53 | 142.24 | 138.43 | 138.77 | 1,180,591 | -1.63(-1.16%) |
May 16, 2016 | 136.49 | 140.74 | 135.99 | 140.40 | 779,973 | +3.48(+2.54%) |
May 13, 2016 | 136.63 | 138.32 | 135.55 | 136.92 | 916,973 | -0.02(-0.01%) |
May 12, 2016 | 139.87 | 140.15 | 135.97 | 136.94 | 1,194,491 | -1.92(-1.38%) |
May 11, 2016 | 142.85 | 144.08 | 138.64 | 138.86 | 1,108,961 | -3.98(-2.79%) |
May 10, 2016 | 142.41 | 143.00 | 139.20 | 142.84 | 792,126 | +1.08(+0.76%) |
May 09, 2016 | 140.29 | 142.97 | 140.29 | 141.76 | 1,133,694 | +1.05(+0.75%) |
May 06, 2016 | 138.58 | 142.78 | 138.03 | 140.71 | 2,223,132 | +1.81(+1.30%) |
May 05, 2016 | 134.59 | 140.00 | 134.11 | 138.90 | 2,073,665 | +3.93(+2.91%) |
May 04, 2016 | 128.49 | 136.70 | 127.10 | 134.97 | 3,282,976 | +1.32(+0.99%) |
May 03, 2016 | 134.30 | 135.17 | 132.00 | 133.65 | 2,410,287 | -2.27(-1.67%) |
May 02, 2016 | 134.72 | 136.99 | 134.34 | 135.92 | 1,960,668 | +0.93(+0.69%) |
Apr 29, 2016 | 135.00 | 135.89 | 132.09 | 134.99 | 2,149,459 | -0.76(-0.56%) |
Apr 28, 2016 | 137.61 | 139.30 | 135.19 | 135.75 | 1,499,642 | -2.84(-2.05%) |
Apr 27, 2016 | 139.00 | 139.71 | 137.30 | 138.59 | 1,292,669 | -0.62(-0.45%) |
Apr 26, 2016 | 142.93 | 143.50 | 138.02 | 139.21 | 1,846,637 | -3.86(-2.70%) |
Apr 25, 2016 | 144.00 | 144.47 | 142.47 | 143.07 | 1,699,961 | -0.52(-0.36%) |
Apr 22, 2016 | 144.69 | 145.72 | 141.06 | 143.59 | 2,202,188 | -1.36(-0.94%) |
Apr 21, 2016 | 140.00 | 145.06 | 139.85 | 144.95 | 2,217,377 | +5.47(+3.92%) |
Apr 20, 2016 | 138.50 | 140.00 | 136.50 | 139.48 | 2,900,962 | +2.60(+1.90%) |
Apr 19, 2016 | 142.54 | 144.00 | 132.51 | 136.88 | 11,375,182 | -41.25(-23.16%) |
Apr 18, 2016 | 173.17 | 178.77 | 172.97 | 178.13 | 1,381,900 | +4.49(+2.59%) |
Apr 15, 2016 | 170.06 | 173.95 | 170.06 | 173.64 | 874,986 | +1.00(+0.58%) |
Apr 14, 2016 | 174.01 | 174.21 | 171.81 | 172.64 | 665,838 | -1.37(-0.79%) |
Apr 13, 2016 | 172.60 | 176.55 | 170.76 | 174.01 | 1,063,080 | +2.57(+1.50%) |
Apr 12, 2016 | 170.00 | 172.41 | 167.50 | 171.44 | 722,078 | +1.54(+0.91%) |
Apr 11, 2016 | 171.48 | 174.21 | 169.36 | 169.90 | 1,011,850 | +1.54(+0.91%) |
Apr 08, 2016 | 170.36 | 172.30 | 167.21 | 168.36 | 872,918 | +0.15(+0.09%) |
Apr 07, 2016 | 173.46 | 173.46 | 166.87 | 168.21 | 1,308,799 | -5.95(-3.42%) |
Apr 06, 2016 | 163.90 | 174.21 | 163.90 | 174.16 | 1,157,974 | +10.43(+6.37%) |
Apr 05, 2016 | 166.00 | 167.64 | 163.45 | 163.73 | 886,406 | -3.87(-2.31%) |
Apr 04, 2016 | 167.75 | 169.83 | 166.12 | 167.60 | 878,344 | +0.74(+0.44%) |