Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 124.85 | 125.41 | 124.46 | 125.31 | 5,330,814 | +0.60(+0.48%) |
Jun 29, 2016 | 124.06 | 124.85 | 123.89 | 124.70 | 4,174,359 | +1.61(+1.30%) |
Jun 28, 2016 | 122.65 | 123.44 | 122.17 | 123.10 | 4,687,784 | +1.42(+1.17%) |
Jun 27, 2016 | 120.83 | 121.93 | 120.23 | 121.68 | 4,537,095 | -0.16(-0.13%) |
Jun 24, 2016 | 120.39 | 123.02 | 119.94 | 121.84 | 5,042,625 | -1.69(-1.36%) |
Jun 23, 2016 | 123.67 | 124.22 | 122.48 | 123.52 | 2,982,502 | +1.14(+0.94%) |
Jun 22, 2016 | 122.87 | 123.83 | 122.14 | 122.38 | 2,676,499 | -0.26(-0.21%) |
Jun 21, 2016 | 123.53 | 123.56 | 122.53 | 122.64 | 2,277,797 | -0.29(-0.24%) |
Jun 20, 2016 | 123.55 | 124.10 | 122.59 | 122.93 | 4,204,925 | +0.74(+0.60%) |
Jun 17, 2016 | 123.14 | 123.22 | 121.18 | 122.19 | 4,992,878 | -0.86(-0.70%) |
Jun 16, 2016 | 121.77 | 123.26 | 121.03 | 123.05 | 3,578,939 | +1.24(+1.02%) |
Jun 15, 2016 | 122.24 | 122.62 | 121.62 | 121.81 | 2,669,864 | +0.01(+0.01%) |
Jun 14, 2016 | 121.81 | 122.14 | 121.33 | 121.80 | 3,362,698 | -0.19(-0.16%) |
Jun 13, 2016 | 122.80 | 123.79 | 121.98 | 121.99 | 3,184,895 | -1.02(-0.83%) |
Jun 10, 2016 | 123.90 | 124.02 | 122.48 | 123.01 | 3,176,024 | -1.27(-1.02%) |
Jun 09, 2016 | 124.11 | 124.45 | 123.27 | 124.28 | 4,168,346 | +0.25(+0.20%) |
Jun 08, 2016 | 121.27 | 124.47 | 121.03 | 124.03 | 6,996,391 | +3.06(+2.53%) |
Jun 07, 2016 | 122.05 | 122.35 | 120.93 | 120.98 | 3,331,540 | -1.07(-0.88%) |
Jun 06, 2016 | 120.96 | 122.26 | 120.60 | 122.05 | 3,350,614 | +1.16(+0.96%) |
Jun 03, 2016 | 119.80 | 121.14 | 119.39 | 120.89 | 4,104,031 | +0.71(+0.59%) |
Jun 02, 2016 | 118.61 | 120.28 | 118.39 | 120.18 | 4,544,635 | +1.33(+1.12%) |
Jun 01, 2016 | 118.01 | 119.13 | 117.51 | 118.85 | 2,963,623 | +0.76(+0.64%) |
May 31, 2016 | 118.91 | 119.04 | 117.92 | 118.09 | 4,113,701 | -0.29(-0.25%) |
May 27, 2016 | 117.48 | 118.38 | 118.38 | 118.38 | 2,075,332 | +0.90(+0.77%) |
May 26, 2016 | 117.94 | 118.34 | 117.19 | 117.48 | 1,697,176 | -0.39(-0.33%) |
May 25, 2016 | 117.68 | 118.64 | 117.30 | 117.87 | 2,503,141 | +0.73(+0.63%) |
May 24, 2016 | 115.52 | 117.49 | 115.12 | 117.13 | 3,059,037 | +1.92(+1.66%) |
May 23, 2016 | 114.96 | 115.91 | 114.85 | 115.22 | 3,437,158 | -0.46(-0.40%) |
May 20, 2016 | 115.40 | 116.43 | 115.02 | 115.68 | 2,873,094 | +0.83(+0.72%) |
May 19, 2016 | 114.57 | 115.83 | 113.75 | 114.84 | 3,119,728 | -0.45(-0.39%) |
May 18, 2016 | 114.06 | 115.97 | 113.90 | 115.30 | 2,551,161 | +0.84(+0.73%) |
May 17, 2016 | 115.35 | 115.92 | 113.95 | 114.46 | 2,597,331 | -0.95(-0.83%) |
May 16, 2016 | 113.74 | 115.61 | 113.55 | 115.41 | 2,791,446 | +1.45(+1.27%) |
May 13, 2016 | 114.05 | 114.87 | 113.56 | 113.96 | 3,551,332 | -0.65(-0.57%) |
May 12, 2016 | 115.73 | 115.98 | 113.74 | 114.62 | 3,634,063 | -0.84(-0.73%) |
May 11, 2016 | 118.15 | 118.38 | 115.36 | 115.45 | 3,906,142 | -2.54(-2.16%) |
May 10, 2016 | 117.42 | 118.03 | 117.12 | 118.00 | 2,516,939 | +0.80(+0.68%) |
May 09, 2016 | 116.39 | 118.02 | 116.23 | 117.20 | 2,481,002 | +0.56(+0.48%) |
May 06, 2016 | 116.69 | 116.86 | 115.38 | 116.65 | 2,964,162 | -0.24(-0.20%) |
May 05, 2016 | 116.66 | 117.74 | 116.48 | 116.89 | 2,325,825 | +0.25(+0.21%) |
May 04, 2016 | 115.75 | 116.97 | 115.36 | 116.64 | 3,293,180 | -0.38(-0.32%) |
May 03, 2016 | 116.06 | 117.70 | 115.85 | 117.02 | 4,111,639 | +0.32(+0.27%) |
May 02, 2016 | 117.15 | 117.43 | 115.66 | 116.70 | 3,268,848 | +0.37(+0.32%) |
Apr 29, 2016 | 115.78 | 116.51 | 113.90 | 116.33 | 4,710,159 | -0.35(-0.30%) |
Apr 28, 2016 | 117.31 | 118.72 | 116.33 | 116.67 | 3,772,150 | -0.64(-0.55%) |
Apr 27, 2016 | 118.68 | 118.89 | 116.52 | 117.32 | 3,801,970 | -1.27(-1.07%) |
Apr 26, 2016 | 118.35 | 118.92 | 117.50 | 118.59 | 2,986,067 | +0.41(+0.34%) |
Apr 25, 2016 | 118.12 | 118.44 | 117.13 | 118.19 | 3,058,682 | -0.31(-0.26%) |
Apr 22, 2016 | 118.13 | 118.67 | 117.54 | 118.49 | 3,149,977 | +1.03(+0.88%) |
Apr 21, 2016 | 117.99 | 118.38 | 116.99 | 117.46 | 4,285,533 | -0.86(-0.72%) |
Apr 20, 2016 | 115.98 | 119.36 | 115.64 | 118.32 | 8,287,037 | +3.03(+2.63%) |
Apr 19, 2016 | 114.92 | 115.99 | 114.07 | 115.29 | 4,912,738 | +2.38(+2.10%) |
Apr 18, 2016 | 112.09 | 113.11 | 111.84 | 112.91 | 3,075,625 | +0.42(+0.38%) |
Apr 15, 2016 | 112.98 | 113.13 | 111.51 | 112.49 | 3,209,362 | -0.58(-0.51%) |
Apr 14, 2016 | 112.83 | 113.58 | 112.69 | 113.06 | 1,895,552 | +0.20(+0.17%) |
Apr 13, 2016 | 112.77 | 113.66 | 112.43 | 112.87 | 2,934,442 | +0.85(+0.76%) |
Apr 12, 2016 | 111.58 | 112.51 | 110.78 | 112.02 | 3,268,239 | +0.42(+0.37%) |
Apr 11, 2016 | 111.16 | 112.14 | 111.16 | 111.60 | 3,530,842 | +0.57(+0.52%) |
Apr 08, 2016 | 112.36 | 113.21 | 110.66 | 111.03 | 4,123,372 | -1.05(-0.94%) |
Apr 07, 2016 | 112.64 | 113.47 | 111.52 | 112.08 | 3,607,103 | -1.03(-0.91%) |
Apr 06, 2016 | 112.40 | 113.45 | 112.09 | 113.11 | 3,420,066 | +0.88(+0.78%) |
Apr 05, 2016 | 113.92 | 114.37 | 112.11 | 112.23 | 5,025,797 | -2.16(-1.89%) |
Apr 04, 2016 | 115.29 | 115.46 | 113.85 | 114.39 | 3,182,815 | -0.38(-0.33%) |