Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 112.14 | 114.97 | 110.95 | 114.86 | 1,258,282 | +3.06(+2.74%) |
Jun 29, 2016 | 109.35 | 111.81 | 109.08 | 111.81 | 1,136,032 | +3.18(+2.93%) |
Jun 28, 2016 | 105.16 | 108.69 | 105.00 | 108.63 | 860,650 | +4.29(+4.11%) |
Jun 27, 2016 | 105.50 | 106.81 | 103.96 | 104.34 | 963,234 | -3.32(-3.08%) |
Jun 24, 2016 | 111.33 | 111.56 | 106.67 | 107.66 | 1,780,242 | -9.79(-8.34%) |
Jun 23, 2016 | 117.72 | 117.72 | 116.48 | 117.45 | 556,804 | +1.07(+0.92%) |
Jun 22, 2016 | 116.94 | 117.69 | 116.24 | 116.38 | 610,849 | -0.77(-0.66%) |
Jun 21, 2016 | 116.43 | 117.25 | 115.33 | 117.16 | 527,765 | +0.98(+0.84%) |
Jun 20, 2016 | 116.40 | 118.01 | 116.02 | 116.18 | 598,130 | +0.86(+0.75%) |
Jun 17, 2016 | 114.71 | 115.70 | 113.57 | 115.32 | 716,608 | +0.45(+0.39%) |
Jun 16, 2016 | 113.48 | 114.89 | 112.94 | 114.86 | 439,937 | +0.64(+0.56%) |
Jun 15, 2016 | 115.89 | 115.89 | 113.82 | 114.22 | 411,580 | -0.75(-0.66%) |
Jun 14, 2016 | 114.75 | 115.66 | 114.04 | 114.97 | 357,871 | -0.47(-0.41%) |
Jun 13, 2016 | 116.94 | 117.45 | 115.30 | 115.44 | 286,161 | -1.42(-1.21%) |
Jun 10, 2016 | 118.57 | 118.64 | 116.21 | 116.86 | 595,647 | -2.36(-1.98%) |
Jun 09, 2016 | 118.44 | 119.31 | 117.90 | 119.23 | 429,526 | +0.51(+0.43%) |
Jun 08, 2016 | 118.68 | 119.07 | 117.80 | 118.72 | 781,563 | -0.20(-0.17%) |
Jun 07, 2016 | 117.82 | 119.34 | 117.49 | 118.92 | 466,736 | +1.44(+1.23%) |
Jun 06, 2016 | 117.50 | 118.46 | 114.70 | 117.48 | 583,864 | +0.18(+0.16%) |
Jun 03, 2016 | 117.60 | 117.63 | 115.94 | 117.29 | 540,123 | -1.17(-0.99%) |
Jun 02, 2016 | 117.76 | 118.53 | 116.83 | 118.46 | 460,413 | +0.62(+0.53%) |
Jun 01, 2016 | 117.47 | 117.90 | 116.62 | 117.84 | 479,880 | +0.05(+0.04%) |
May 31, 2016 | 118.23 | 118.41 | 117.03 | 117.79 | 1,504,432 | +0.10(+0.09%) |
May 27, 2016 | 116.40 | 117.69 | 117.69 | 117.69 | 785,243 | +1.20(+1.03%) |
May 26, 2016 | 116.26 | 116.83 | 115.40 | 116.49 | 682,028 | +0.14(+0.12%) |
May 25, 2016 | 116.93 | 117.83 | 115.88 | 116.36 | 502,358 | -0.15(-0.13%) |
May 24, 2016 | 116.05 | 116.93 | 115.17 | 116.50 | 827,170 | +0.62(+0.53%) |
May 23, 2016 | 115.45 | 116.14 | 114.79 | 115.89 | 696,442 | +0.35(+0.30%) |
May 20, 2016 | 115.15 | 115.72 | 114.00 | 115.54 | 887,597 | +0.42(+0.36%) |
May 19, 2016 | 114.57 | 115.44 | 112.89 | 115.12 | 650,149 | -0.14(-0.12%) |
May 18, 2016 | 113.37 | 115.38 | 112.73 | 115.26 | 684,379 | +1.71(+1.51%) |
May 17, 2016 | 113.54 | 114.25 | 111.46 | 113.55 | 630,385 | -0.46(-0.40%) |
May 16, 2016 | 113.28 | 114.65 | 113.05 | 114.01 | 574,674 | +0.86(+0.76%) |
May 13, 2016 | 114.01 | 116.18 | 112.94 | 113.14 | 777,234 | -0.85(-0.74%) |
May 12, 2016 | 114.50 | 114.62 | 112.26 | 113.99 | 517,153 | -0.29(-0.26%) |
May 11, 2016 | 115.66 | 115.88 | 114.16 | 114.28 | 646,506 | -1.20(-1.04%) |
May 10, 2016 | 113.99 | 115.92 | 113.00 | 115.48 | 2,164,553 | +1.90(+1.68%) |
May 09, 2016 | 112.51 | 113.76 | 111.52 | 113.58 | 999,684 | +1.73(+1.55%) |
May 06, 2016 | 117.18 | 117.18 | 111.55 | 111.85 | 3,501,415 | -5.61(-4.78%) |
May 05, 2016 | 116.54 | 117.58 | 116.12 | 117.46 | 2,083,980 | +1.01(+0.87%) |
May 04, 2016 | 115.37 | 116.65 | 114.98 | 116.45 | 1,737,045 | +0.27(+0.23%) |
May 03, 2016 | 114.61 | 116.33 | 113.78 | 116.18 | 1,418,066 | +0.29(+0.25%) |
May 02, 2016 | 115.42 | 116.61 | 114.83 | 115.89 | 798,476 | +0.97(+0.85%) |
Apr 29, 2016 | 113.91 | 115.17 | 112.30 | 114.92 | 966,931 | +0.69(+0.60%) |
Apr 28, 2016 | 113.67 | 114.66 | 112.88 | 114.23 | 989,827 | -0.50(-0.43%) |
Apr 27, 2016 | 114.64 | 115.00 | 113.29 | 114.73 | 502,857 | +0.27(+0.23%) |
Apr 26, 2016 | 114.06 | 114.52 | 113.32 | 114.46 | 579,279 | +1.01(+0.89%) |
Apr 25, 2016 | 113.36 | 114.09 | 112.41 | 113.45 | 499,917 | -0.45(-0.40%) |
Apr 22, 2016 | 113.61 | 114.77 | 112.78 | 113.90 | 755,738 | +0.72(+0.63%) |
Apr 21, 2016 | 112.81 | 114.21 | 112.19 | 113.18 | 1,147,033 | +0.64(+0.57%) |
Apr 20, 2016 | 111.42 | 112.67 | 111.35 | 112.54 | 716,046 | +0.58(+0.52%) |
Apr 19, 2016 | 111.65 | 112.64 | 111.49 | 111.96 | 1,005,007 | +0.39(+0.35%) |
Apr 18, 2016 | 108.87 | 111.58 | 108.12 | 111.57 | 799,838 | +2.59(+2.37%) |
Apr 15, 2016 | 108.11 | 109.31 | 106.67 | 108.98 | 1,020,909 | +0.67(+0.62%) |
Apr 14, 2016 | 108.72 | 110.12 | 107.81 | 108.31 | 389,229 | -0.25(-0.23%) |
Apr 13, 2016 | 106.56 | 108.58 | 105.90 | 108.56 | 675,925 | +2.02(+1.90%) |
Apr 12, 2016 | 105.80 | 106.72 | 105.58 | 106.54 | 843,301 | +1.06(+1.00%) |
Apr 11, 2016 | 104.99 | 106.69 | 104.99 | 105.48 | 601,876 | +1.13(+1.08%) |
Apr 08, 2016 | 105.70 | 105.81 | 103.59 | 104.35 | 748,929 | -0.12(-0.11%) |
Apr 07, 2016 | 105.57 | 106.06 | 104.28 | 104.47 | 763,220 | -1.78(-1.67%) |
Apr 06, 2016 | 104.97 | 106.37 | 104.78 | 106.24 | 2,212,918 | +1.29(+1.23%) |
Apr 05, 2016 | 107.10 | 107.13 | 104.20 | 104.95 | 1,249,841 | -3.29(-3.04%) |
Apr 04, 2016 | 110.10 | 110.73 | 108.00 | 108.25 | 558,914 | -2.10(-1.90%) |
Apr 01, 2016 | 108.64 | 110.72 | 107.67 | 110.35 | 831,503 | +1.17(+1.07%) |
Mar 31, 2016 | 109.29 | 109.80 | 108.44 | 109.18 | 628,188 | -0.07(-0.07%) |
Mar 30, 2016 | 108.94 | 110.11 | 108.68 | 109.25 | 481,638 | +0.70(+0.64%) |
Mar 29, 2016 | 108.56 | 109.43 | 107.67 | 108.55 | 642,362 | -0.24(-0.22%) |
Mar 28, 2016 | 109.52 | 110.77 | 108.13 | 108.79 | 871,386 | -0.63(-0.58%) |
Mar 24, 2016 | 108.95 | 109.42 | 109.42 | 109.42 | 582,839 | +0.03(+0.03%) |
Mar 23, 2016 | 111.31 | 111.31 | 109.14 | 109.40 | 484,720 | -1.91(-1.72%) |
Mar 22, 2016 | 110.91 | 112.63 | 110.62 | 111.31 | 776,333 | +0.02(+0.02%) |
Mar 21, 2016 | 110.75 | 111.65 | 109.18 | 111.29 | 1,092,710 | +0.16(+0.15%) |
Mar 18, 2016 | 113.86 | 114.14 | 110.05 | 111.13 | 1,754,341 | -2.53(-2.23%) |
Mar 17, 2016 | 110.89 | 114.01 | 109.46 | 113.66 | 883,175 | +2.94(+2.66%) |
Mar 16, 2016 | 110.29 | 110.92 | 109.06 | 110.72 | 613,351 | +0.11(+0.10%) |
Mar 15, 2016 | 109.82 | 110.66 | 108.22 | 110.61 | 563,005 | +0.06(+0.06%) |
Mar 14, 2016 | 110.35 | 110.92 | 108.68 | 110.54 | 540,283 | +0.01(+0.01%) |
Mar 11, 2016 | 108.07 | 110.66 | 106.88 | 110.53 | 644,058 | +3.48(+3.25%) |
Mar 10, 2016 | 107.13 | 108.13 | 104.59 | 107.05 | 454,856 | +0.30(+0.28%) |
Mar 09, 2016 | 107.26 | 107.50 | 105.84 | 106.75 | 869,206 | -0.20(-0.19%) |
Mar 08, 2016 | 106.76 | 107.56 | 105.80 | 106.95 | 921,537 | -0.22(-0.21%) |
Mar 07, 2016 | 106.34 | 107.66 | 106.29 | 107.17 | 980,148 | -0.22(-0.20%) |
Mar 04, 2016 | 106.86 | 107.66 | 105.91 | 107.39 | 755,608 | +0.17(+0.16%) |
Mar 03, 2016 | 106.75 | 107.83 | 105.77 | 107.22 | 965,462 | +0.20(+0.19%) |
Mar 02, 2016 | 105.70 | 107.30 | 105.57 | 107.01 | 1,265,516 | +1.16(+1.10%) |
Mar 01, 2016 | 104.71 | 105.91 | 103.23 | 105.85 | 757,415 | +2.01(+1.93%) |
Feb 29, 2016 | 103.59 | 105.71 | 102.31 | 103.84 | 1,060,183 | +0.52(+0.51%) |
Feb 26, 2016 | 103.86 | 104.63 | 101.73 | 103.32 | 502,159 | -0.12(-0.12%) |
Feb 25, 2016 | 102.27 | 103.54 | 101.49 | 103.44 | 610,973 | +1.21(+1.18%) |
Feb 24, 2016 | 101.51 | 103.08 | 100.64 | 102.23 | 488,098 | -0.30(-0.29%) |
Feb 23, 2016 | 102.97 | 103.37 | 102.04 | 102.53 | 448,763 | -1.05(-1.02%) |
Feb 22, 2016 | 102.05 | 103.76 | 101.73 | 103.59 | 743,727 | +2.48(+2.46%) |
Feb 19, 2016 | 102.06 | 103.00 | 98.31 | 101.10 | 1,358,333 | -1.16(-1.14%) |
Feb 18, 2016 | 101.83 | 102.82 | 99.94 | 102.27 | 481,683 | +0.33(+0.32%) |
Feb 17, 2016 | 101.56 | 102.73 | 98.94 | 101.94 | 1,006,141 | +0.43(+0.42%) |
Feb 16, 2016 | 99.99 | 101.99 | 98.06 | 101.51 | 1,293,236 | +2.69(+2.72%) |
Feb 12, 2016 | 99.48 | 98.82 | 98.82 | 98.82 | 1,006,573 | +0.65(+0.66%) |
Feb 11, 2016 | 96.80 | 100.12 | 95.40 | 98.17 | 1,439,949 | -0.36(-0.36%) |
Feb 10, 2016 | 97.80 | 102.73 | 97.47 | 98.53 | 2,123,542 | -2.87(-2.83%) |
Feb 09, 2016 | 101.87 | 102.73 | 100.47 | 101.40 | 1,882,680 | -0.47(-0.46%) |
Feb 08, 2016 | 103.83 | 103.83 | 101.22 | 101.86 | 1,309,998 | -2.62(-2.51%) |
Feb 05, 2016 | 105.49 | 106.75 | 100.54 | 104.48 | 1,088,047 | -1.55(-1.46%) |
Feb 04, 2016 | 104.54 | 106.59 | 104.54 | 106.03 | 1,043,606 | +1.52(+1.46%) |
Feb 03, 2016 | 103.90 | 105.05 | 100.47 | 104.51 | 978,119 | +3.20(+3.16%) |
Feb 02, 2016 | 103.78 | 104.34 | 100.57 | 101.31 | 758,232 | -3.61(-3.44%) |
Feb 01, 2016 | 104.47 | 105.25 | 103.46 | 104.92 | 626,565 | +0.03(+0.03%) |
Jan 29, 2016 | 103.87 | 105.01 | 102.33 | 104.90 | 818,362 | +1.73(+1.68%) |
Jan 28, 2016 | 101.63 | 103.52 | 100.71 | 103.17 | 742,511 | +1.71(+1.69%) |
Jan 27, 2016 | 101.51 | 103.16 | 99.90 | 101.45 | 978,798 | -0.27(-0.26%) |
Jan 26, 2016 | 101.19 | 102.08 | 98.33 | 101.72 | 615,034 | +0.81(+0.80%) |
Jan 25, 2016 | 102.01 | 105.04 | 100.80 | 100.91 | 768,023 | -1.68(-1.63%) |
Jan 22, 2016 | 102.52 | 103.50 | 100.98 | 102.59 | 813,056 | +1.79(+1.77%) |
Jan 21, 2016 | 100.55 | 101.33 | 99.26 | 100.80 | 1,030,510 | +0.64(+0.64%) |
Jan 20, 2016 | 99.94 | 102.27 | 99.26 | 100.16 | 1,805,132 | -0.99(-0.98%) |
Jan 19, 2016 | 104.16 | 106.18 | 100.68 | 101.15 | 1,662,556 | -1.97(-1.91%) |
Jan 15, 2016 | 103.85 | 103.12 | 103.12 | 103.12 | 1,193,505 | -1.69(-1.62%) |
Jan 14, 2016 | 104.02 | 105.41 | 100.85 | 104.81 | 857,146 | +1.40(+1.36%) |
Jan 13, 2016 | 106.72 | 107.28 | 103.17 | 103.41 | 1,036,229 | -2.47(-2.34%) |
Jan 12, 2016 | 105.85 | 105.85 | 104.92 | 105.89 | 1,198,223 | +0.53(+0.50%) |
Jan 11, 2016 | 107.22 | 107.52 | 104.55 | 105.36 | 1,537,086 | -1.51(-1.41%) |
Jan 08, 2016 | 105.82 | 107.62 | 104.01 | 106.87 | 2,189,348 | +1.53(+1.45%) |
Jan 07, 2016 | 106.65 | 109.73 | 105.32 | 105.34 | 2,716,625 | -4.61(-4.19%) |
Jan 06, 2016 | 114.77 | 115.04 | 109.91 | 109.95 | 2,604,236 | -5.37(-4.66%) |