Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 135.67 | 136.81 | 134.02 | 136.33 | 1,129,373 | +0.73(+0.54%) |
Jun 29, 2016 | 135.50 | 135.71 | 133.36 | 135.61 | 591,393 | +3.37(+2.55%) |
Jun 28, 2016 | 131.42 | 134.25 | 130.21 | 132.24 | 798,513 | +3.69(+2.87%) |
Jun 27, 2016 | 132.81 | 132.95 | 127.03 | 128.55 | 1,343,898 | -8.11(-5.93%) |
Jun 24, 2016 | 143.55 | 146.09 | 136.47 | 136.65 | 1,419,473 | -17.88(-11.57%) |
Jun 23, 2016 | 152.54 | 154.62 | 151.90 | 154.53 | 498,565 | +5.03(+3.36%) |
Jun 22, 2016 | 148.37 | 151.23 | 147.99 | 149.51 | 443,671 | +1.12(+0.76%) |
Jun 21, 2016 | 149.32 | 149.73 | 147.94 | 148.38 | 361,706 | -0.02(-0.01%) |
Jun 20, 2016 | 149.29 | 151.75 | 148.35 | 148.40 | 530,150 | +1.46(+1.00%) |
Jun 17, 2016 | 147.44 | 148.64 | 146.04 | 146.94 | 577,243 | -0.26(-0.18%) |
Jun 16, 2016 | 147.13 | 147.47 | 145.03 | 147.20 | 490,376 | -1.79(-1.20%) |
Jun 15, 2016 | 150.27 | 152.14 | 148.83 | 148.99 | 533,332 | -0.32(-0.21%) |
Jun 14, 2016 | 151.25 | 152.32 | 147.65 | 149.31 | 651,385 | -2.73(-1.80%) |
Jun 13, 2016 | 153.85 | 154.61 | 151.85 | 152.04 | 905,059 | -2.60(-1.68%) |
Jun 10, 2016 | 158.31 | 158.68 | 154.39 | 154.65 | 799,831 | -6.62(-4.10%) |
Jun 09, 2016 | 163.75 | 163.85 | 159.51 | 161.26 | 539,110 | -4.29(-2.59%) |
Jun 08, 2016 | 167.13 | 168.52 | 163.86 | 165.55 | 611,497 | -0.76(-0.46%) |
Jun 07, 2016 | 167.48 | 169.08 | 165.61 | 166.32 | 2,021,956 | -3.63(-2.14%) |
Jun 06, 2016 | 168.44 | 172.16 | 167.74 | 169.95 | 507,074 | +3.83(+2.31%) |
Jun 03, 2016 | 164.95 | 166.45 | 162.00 | 166.12 | 575,487 | -0.78(-0.47%) |
Jun 02, 2016 | 166.20 | 166.92 | 164.88 | 166.90 | 314,128 | -0.38(-0.23%) |
Jun 01, 2016 | 166.94 | 167.62 | 163.49 | 167.28 | 381,597 | -0.78(-0.46%) |
May 31, 2016 | 168.15 | 169.21 | 166.79 | 168.05 | 376,743 | +1.01(+0.60%) |
May 27, 2016 | 164.72 | 167.04 | 167.04 | 167.04 | 217,039 | +2.11(+1.28%) |
May 26, 2016 | 166.40 | 166.41 | 164.44 | 164.93 | 273,153 | -1.30(-0.78%) |
May 25, 2016 | 166.55 | 167.58 | 165.73 | 166.23 | 385,589 | +0.95(+0.57%) |
May 24, 2016 | 160.92 | 166.22 | 160.92 | 165.28 | 531,695 | +5.59(+3.50%) |
May 23, 2016 | 159.57 | 160.90 | 159.15 | 159.69 | 268,664 | -0.45(-0.28%) |
May 20, 2016 | 158.19 | 161.75 | 157.24 | 160.14 | 369,251 | +3.49(+2.23%) |
May 19, 2016 | 158.00 | 160.06 | 155.50 | 156.65 | 383,761 | -3.36(-2.10%) |
May 18, 2016 | 157.21 | 160.63 | 157.21 | 160.01 | 399,458 | +2.62(+1.67%) |
May 17, 2016 | 157.81 | 160.81 | 156.57 | 157.39 | 494,156 | -1.32(-0.83%) |
May 16, 2016 | 158.33 | 159.97 | 157.81 | 158.71 | 304,589 | +0.92(+0.58%) |
May 13, 2016 | 162.25 | 164.00 | 157.48 | 157.79 | 558,619 | -5.25(-3.22%) |
May 12, 2016 | 161.55 | 163.91 | 160.12 | 163.03 | 704,559 | +2.83(+1.77%) |
May 11, 2016 | 161.36 | 163.21 | 160.02 | 160.21 | 503,598 | -2.09(-1.29%) |
May 10, 2016 | 158.46 | 162.44 | 157.73 | 162.30 | 468,480 | +5.46(+3.48%) |
May 09, 2016 | 158.13 | 159.49 | 156.75 | 156.84 | 393,007 | -1.62(-1.02%) |
May 06, 2016 | 156.28 | 159.61 | 155.53 | 158.46 | 346,394 | +0.96(+0.61%) |
May 05, 2016 | 157.73 | 158.15 | 154.94 | 157.50 | 645,044 | +0.17(+0.10%) |
May 04, 2016 | 158.50 | 160.71 | 155.20 | 157.33 | 508,401 | -3.67(-2.28%) |
May 03, 2016 | 163.19 | 163.60 | 157.92 | 161.00 | 811,247 | -5.43(-3.26%) |
May 02, 2016 | 164.92 | 167.38 | 161.99 | 166.44 | 757,420 | +1.48(+0.90%) |
Apr 29, 2016 | 167.55 | 168.10 | 163.33 | 164.95 | 826,270 | -3.34(-1.99%) |
Apr 28, 2016 | 169.92 | 172.26 | 167.65 | 168.29 | 439,665 | -5.07(-2.93%) |
Apr 27, 2016 | 171.42 | 174.18 | 170.62 | 173.37 | 491,452 | +1.50(+0.87%) |
Apr 26, 2016 | 171.44 | 172.72 | 170.00 | 171.87 | 519,106 | +2.45(+1.45%) |
Apr 25, 2016 | 171.74 | 173.04 | 167.75 | 169.42 | 644,085 | -2.73(-1.59%) |
Apr 22, 2016 | 169.79 | 172.83 | 168.03 | 172.15 | 586,841 | +2.75(+1.62%) |
Apr 21, 2016 | 169.41 | 170.61 | 167.66 | 169.40 | 548,808 | -0.26(-0.15%) |
Apr 20, 2016 | 168.41 | 170.13 | 166.36 | 169.66 | 525,194 | +2.42(+1.45%) |
Apr 19, 2016 | 165.79 | 167.51 | 165.21 | 167.24 | 796,579 | +2.35(+1.43%) |
Apr 18, 2016 | 163.14 | 165.50 | 163.10 | 164.88 | 650,407 | +0.25(+0.15%) |
Apr 15, 2016 | 166.19 | 166.30 | 163.88 | 164.63 | 454,449 | -1.77(-1.07%) |
Apr 14, 2016 | 165.19 | 168.25 | 164.56 | 166.41 | 558,163 | +1.29(+0.78%) |
Apr 13, 2016 | 160.96 | 165.33 | 160.56 | 165.12 | 522,615 | +6.14(+3.86%) |
Apr 12, 2016 | 154.85 | 159.52 | 153.53 | 158.98 | 459,698 | +4.85(+3.15%) |
Apr 11, 2016 | 154.10 | 156.89 | 153.27 | 154.12 | 437,251 | +1.80(+1.18%) |
Apr 08, 2016 | 153.21 | 153.37 | 151.24 | 152.32 | 503,625 | +1.24(+0.82%) |
Apr 07, 2016 | 153.67 | 154.72 | 149.84 | 151.08 | 425,995 | -4.55(-2.92%) |
Apr 06, 2016 | 154.57 | 156.56 | 153.72 | 155.64 | 486,574 | +1.41(+0.92%) |
Apr 05, 2016 | 153.87 | 155.63 | 152.21 | 154.22 | 704,394 | -1.34(-0.86%) |
Apr 04, 2016 | 158.99 | 159.00 | 155.04 | 155.56 | 440,098 | -3.17(-2.00%) |