Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 105.81 | 106.30 | 104.84 | 106.16 | 7,988,808 | +0.27(+0.25%) |
Jun 29, 2016 | 106.33 | 106.81 | 105.50 | 105.89 | 6,952,267 | -0.13(-0.13%) |
Jun 28, 2016 | 104.66 | 106.03 | 104.42 | 106.03 | 6,477,135 | +2.38(+2.29%) |
Jun 27, 2016 | 104.21 | 104.55 | 102.78 | 103.65 | 6,825,501 | -1.44(-1.37%) |
Jun 24, 2016 | 104.84 | 106.25 | 104.38 | 105.09 | 10,800,998 | -1.57(-1.47%) |
Jun 23, 2016 | 107.23 | 107.31 | 105.96 | 106.66 | 5,754,216 | +0.57(+0.54%) |
Jun 22, 2016 | 106.16 | 107.22 | 105.92 | 106.08 | 4,478,856 | -0.12(-0.11%) |
Jun 21, 2016 | 106.38 | 106.68 | 105.82 | 106.20 | 4,331,158 | +0.10(+0.09%) |
Jun 20, 2016 | 106.53 | 107.12 | 105.94 | 106.10 | 4,667,235 | +0.40(+0.38%) |
Jun 17, 2016 | 106.02 | 106.23 | 105.36 | 105.70 | 9,071,507 | -0.18(-0.17%) |
Jun 16, 2016 | 104.80 | 106.03 | 104.47 | 105.89 | 5,331,084 | +0.69(+0.66%) |
Jun 15, 2016 | 104.54 | 106.21 | 104.33 | 105.19 | 6,182,425 | +1.07(+1.03%) |
Jun 14, 2016 | 105.84 | 105.95 | 103.68 | 104.12 | 8,784,196 | -2.15(-2.03%) |
Jun 13, 2016 | 107.20 | 107.62 | 106.24 | 106.28 | 5,810,527 | -0.83(-0.78%) |
Jun 10, 2016 | 106.79 | 107.44 | 106.59 | 107.11 | 4,722,241 | -0.39(-0.36%) |
Jun 09, 2016 | 107.47 | 107.90 | 107.28 | 107.50 | 4,150,437 | -0.24(-0.22%) |
Jun 08, 2016 | 108.09 | 108.33 | 107.46 | 107.74 | 4,501,157 | -0.27(-0.25%) |
Jun 07, 2016 | 107.56 | 108.75 | 107.52 | 108.01 | 5,333,079 | +0.61(+0.57%) |
Jun 06, 2016 | 108.76 | 108.80 | 106.81 | 107.41 | 9,684,652 | -2.12(-1.94%) |
Jun 03, 2016 | 110.18 | 110.35 | 108.84 | 109.53 | 4,998,697 | -0.56(-0.51%) |
Jun 02, 2016 | 109.62 | 110.33 | 109.19 | 110.08 | 4,640,989 | +0.48(+0.44%) |
Jun 01, 2016 | 109.84 | 109.84 | 109.04 | 109.60 | 5,706,522 | -0.24(-0.22%) |
May 31, 2016 | 111.05 | 111.24 | 109.51 | 109.84 | 7,658,072 | -0.94(-0.85%) |
May 27, 2016 | 110.89 | 110.78 | 110.78 | 110.78 | 4,866,741 | -0.09(-0.08%) |
May 26, 2016 | 110.11 | 111.13 | 109.89 | 110.87 | 4,832,247 | +0.70(+0.64%) |
May 25, 2016 | 110.39 | 111.26 | 110.05 | 110.17 | 6,066,590 | -0.13(-0.12%) |
May 24, 2016 | 109.33 | 110.72 | 109.22 | 110.30 | 6,263,586 | +1.61(+1.48%) |
May 23, 2016 | 109.05 | 109.58 | 108.60 | 108.70 | 4,658,928 | -0.36(-0.33%) |
May 20, 2016 | 109.09 | 110.05 | 108.97 | 109.05 | 6,153,745 | +0.10(+0.09%) |
May 19, 2016 | 108.72 | 109.28 | 108.17 | 108.95 | 5,533,216 | -0.03(-0.03%) |
May 18, 2016 | 108.38 | 109.81 | 107.54 | 108.99 | 9,985,371 | -0.19(-0.17%) |
May 17, 2016 | 110.13 | 111.24 | 108.43 | 109.18 | 19,328,712 | -2.76(-2.47%) |
May 16, 2016 | 110.70 | 112.94 | 110.12 | 111.94 | 10,144,356 | +1.83(+1.66%) |
May 13, 2016 | 110.67 | 111.93 | 110.03 | 110.11 | 6,402,810 | -0.88(-0.79%) |
May 12, 2016 | 111.66 | 111.66 | 110.09 | 110.99 | 6,475,124 | -0.09(-0.08%) |
May 11, 2016 | 113.15 | 113.36 | 110.86 | 111.08 | 7,324,409 | -2.66(-2.33%) |
May 10, 2016 | 112.75 | 113.99 | 112.75 | 113.73 | 4,428,275 | +1.05(+0.93%) |
May 09, 2016 | 112.15 | 112.88 | 111.86 | 112.69 | 4,294,892 | +0.45(+0.40%) |
May 06, 2016 | 111.23 | 112.33 | 111.09 | 112.24 | 4,058,557 | +0.85(+0.76%) |
May 05, 2016 | 111.55 | 111.97 | 110.62 | 111.39 | 4,200,564 | -0.41(-0.36%) |
May 04, 2016 | 110.49 | 111.99 | 110.11 | 111.79 | 3,859,115 | +0.51(+0.46%) |
May 03, 2016 | 112.03 | 112.35 | 110.86 | 111.28 | 4,121,261 | -1.25(-1.11%) |
May 02, 2016 | 111.14 | 112.69 | 111.09 | 112.53 | 5,179,819 | +1.79(+1.61%) |
Apr 29, 2016 | 109.77 | 111.08 | 108.97 | 110.74 | 5,573,729 | +0.96(+0.87%) |
Apr 28, 2016 | 111.50 | 112.02 | 109.58 | 109.78 | 6,712,983 | -2.50(-2.22%) |
Apr 27, 2016 | 111.97 | 112.72 | 111.47 | 112.28 | 4,217,185 | +0.34(+0.30%) |
Apr 26, 2016 | 111.73 | 112.69 | 111.56 | 111.94 | 4,239,269 | -0.26(-0.23%) |
Apr 25, 2016 | 111.81 | 112.26 | 111.07 | 112.20 | 3,428,111 | -0.01(-0.01%) |
Apr 22, 2016 | 111.53 | 112.22 | 110.34 | 112.20 | 5,054,879 | +0.88(+0.79%) |
Apr 21, 2016 | 111.85 | 112.06 | 111.15 | 111.33 | 4,282,328 | -0.49(-0.44%) |
Apr 20, 2016 | 112.28 | 112.55 | 111.23 | 111.82 | 5,755,166 | -0.21(-0.18%) |
Apr 19, 2016 | 113.15 | 113.31 | 111.53 | 112.02 | 5,621,381 | -1.12(-0.99%) |
Apr 18, 2016 | 111.50 | 113.15 | 111.44 | 113.15 | 4,793,784 | +1.48(+1.33%) |
Apr 15, 2016 | 111.17 | 111.89 | 110.81 | 111.67 | 4,242,409 | +0.53(+0.48%) |
Apr 14, 2016 | 110.42 | 111.42 | 109.91 | 111.14 | 5,057,766 | +0.44(+0.40%) |
Apr 13, 2016 | 111.54 | 111.54 | 110.19 | 110.70 | 5,228,804 | -0.45(-0.40%) |
Apr 12, 2016 | 110.25 | 111.43 | 110.10 | 111.15 | 5,140,119 | +1.13(+1.03%) |
Apr 11, 2016 | 110.48 | 111.72 | 109.97 | 110.01 | 4,198,565 | -0.50(-0.46%) |
Apr 08, 2016 | 111.34 | 111.34 | 110.05 | 110.52 | 3,535,707 | -0.21(-0.19%) |
Apr 07, 2016 | 111.44 | 111.86 | 110.10 | 110.72 | 4,779,971 | -1.30(-1.16%) |
Apr 06, 2016 | 111.04 | 112.27 | 110.68 | 112.02 | 4,069,078 | +0.71(+0.64%) |
Apr 05, 2016 | 111.00 | 112.24 | 110.75 | 111.31 | 4,918,965 | -0.22(-0.20%) |
Apr 04, 2016 | 112.54 | 112.68 | 111.13 | 111.53 | 4,289,695 | +0.00(+0.00%) |