Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 117.18 | 117.59 | 116.48 | 117.59 | 36,141 | +0.44(+0.38%) |
Jun 29, 2016 | 115.80 | 117.29 | 115.66 | 117.15 | 31,448 | +2.42(+2.11%) |
Jun 28, 2016 | 113.93 | 114.98 | 113.81 | 114.73 | 41,244 | +1.84(+1.63%) |
Jun 27, 2016 | 115.13 | 115.13 | 112.28 | 112.89 | 107,972 | -3.09(-2.67%) |
Jun 24, 2016 | 115.05 | 116.98 | 114.40 | 115.99 | 44,217 | -2.87(-2.42%) |
Jun 23, 2016 | 118.68 | 118.88 | 118.13 | 118.86 | 27,859 | +1.35(+1.15%) |
Jun 22, 2016 | 117.60 | 118.75 | 117.44 | 117.51 | 23,671 | +0.04(+0.03%) |
Jun 21, 2016 | 117.81 | 117.81 | 116.81 | 117.47 | 30,845 | -0.02(-0.02%) |
Jun 20, 2016 | 116.93 | 118.33 | 116.93 | 117.49 | 45,058 | +1.33(+1.14%) |
Jun 17, 2016 | 117.03 | 117.42 | 115.80 | 116.16 | 447,344 | -0.74(-0.63%) |
Jun 16, 2016 | 115.83 | 116.97 | 115.49 | 116.90 | 45,492 | +0.36(+0.31%) |
Jun 15, 2016 | 117.22 | 117.71 | 116.45 | 116.54 | 77,215 | -0.35(-0.30%) |
Jun 14, 2016 | 116.36 | 117.08 | 116.17 | 116.89 | 26,851 | +0.17(+0.15%) |
Jun 13, 2016 | 117.66 | 118.47 | 116.66 | 116.72 | 37,238 | -1.54(-1.30%) |
Jun 10, 2016 | 119.01 | 119.20 | 117.91 | 118.26 | 26,594 | -1.82(-1.51%) |
Jun 09, 2016 | 120.13 | 120.53 | 119.63 | 120.08 | 21,919 | -0.36(-0.30%) |
Jun 08, 2016 | 118.78 | 120.62 | 118.78 | 120.44 | 84,021 | +1.54(+1.30%) |
Jun 07, 2016 | 118.86 | 119.28 | 118.66 | 118.89 | 244,389 | +0.09(+0.08%) |
Jun 06, 2016 | 117.70 | 119.07 | 117.55 | 118.80 | 42,859 | +1.20(+1.02%) |
Jun 03, 2016 | 118.12 | 118.15 | 117.19 | 117.60 | 74,498 | -0.77(-0.65%) |
Jun 02, 2016 | 115.85 | 118.38 | 115.85 | 118.38 | 71,903 | +1.83(+1.57%) |
Jun 01, 2016 | 115.26 | 116.74 | 115.15 | 116.54 | 21,401 | +0.91(+0.78%) |
May 31, 2016 | 115.44 | 115.86 | 115.14 | 115.64 | 37,949 | +0.42(+0.36%) |
May 27, 2016 | 115.30 | 115.22 | 115.22 | 115.22 | 18,209 | +0.58(+0.51%) |
May 26, 2016 | 115.36 | 115.48 | 114.31 | 114.64 | 116,044 | -0.73(-0.63%) |
May 25, 2016 | 114.77 | 115.69 | 114.70 | 115.37 | 45,291 | +1.19(+1.04%) |
May 24, 2016 | 112.85 | 114.49 | 112.85 | 114.18 | 49,643 | +1.47(+1.30%) |
May 23, 2016 | 113.16 | 113.38 | 112.65 | 112.71 | 108,481 | -0.68(-0.60%) |
May 20, 2016 | 112.83 | 113.65 | 112.75 | 113.40 | 25,674 | +0.97(+0.86%) |
May 19, 2016 | 112.13 | 113.54 | 111.37 | 112.43 | 56,699 | -0.55(-0.49%) |
May 18, 2016 | 112.56 | 113.68 | 112.25 | 112.98 | 93,573 | +0.09(+0.08%) |
May 17, 2016 | 113.28 | 114.18 | 112.45 | 112.89 | 54,657 | -0.78(-0.68%) |
May 16, 2016 | 112.08 | 113.70 | 112.08 | 113.66 | 33,579 | +1.36(+1.21%) |
May 13, 2016 | 112.12 | 112.88 | 111.86 | 112.31 | 27,965 | -0.10(-0.09%) |
May 12, 2016 | 114.97 | 114.97 | 111.77 | 112.41 | 43,663 | -2.43(-2.11%) |
May 11, 2016 | 116.20 | 116.46 | 114.78 | 114.84 | 26,067 | -1.30(-1.12%) |
May 10, 2016 | 115.92 | 116.19 | 115.08 | 116.14 | 23,262 | +0.65(+0.56%) |
May 09, 2016 | 114.59 | 115.79 | 114.43 | 115.49 | 37,639 | +0.78(+0.68%) |
May 06, 2016 | 114.57 | 115.37 | 113.92 | 114.71 | 51,634 | -0.14(-0.12%) |
May 05, 2016 | 115.04 | 115.56 | 114.59 | 114.84 | 44,935 | -0.20(-0.18%) |
May 04, 2016 | 115.38 | 116.03 | 114.68 | 115.05 | 42,155 | -1.03(-0.89%) |
May 03, 2016 | 115.58 | 116.75 | 115.20 | 116.08 | 95,618 | -0.56(-0.48%) |
May 02, 2016 | 116.72 | 116.90 | 115.78 | 116.64 | 32,753 | +0.15(+0.13%) |
Apr 29, 2016 | 117.16 | 117.23 | 115.18 | 116.50 | 86,334 | -1.54(-1.31%) |
Apr 28, 2016 | 118.32 | 120.13 | 117.84 | 118.04 | 33,449 | -0.85(-0.71%) |
Apr 27, 2016 | 118.96 | 119.12 | 117.95 | 118.89 | 56,239 | -0.07(-0.06%) |
Apr 26, 2016 | 118.00 | 118.98 | 117.84 | 118.96 | 53,274 | +1.52(+1.30%) |
Apr 25, 2016 | 118.19 | 118.41 | 116.94 | 117.44 | 42,150 | -0.81(-0.69%) |
Apr 22, 2016 | 117.02 | 118.31 | 117.02 | 118.25 | 121,963 | +1.42(+1.22%) |
Apr 21, 2016 | 117.06 | 117.57 | 116.52 | 116.83 | 91,812 | -0.22(-0.19%) |
Apr 20, 2016 | 115.50 | 117.61 | 115.24 | 117.05 | 31,025 | +1.68(+1.46%) |
Apr 19, 2016 | 115.33 | 116.06 | 114.80 | 115.37 | 39,894 | +0.53(+0.47%) |
Apr 18, 2016 | 113.96 | 114.89 | 113.82 | 114.84 | 28,326 | +0.67(+0.59%) |
Apr 15, 2016 | 113.85 | 114.31 | 112.67 | 114.16 | 52,609 | +0.02(+0.02%) |
Apr 14, 2016 | 113.84 | 114.46 | 113.52 | 114.14 | 85,764 | +0.36(+0.32%) |
Apr 13, 2016 | 112.85 | 114.04 | 112.82 | 113.78 | 29,823 | +1.58(+1.41%) |
Apr 12, 2016 | 111.11 | 112.22 | 110.97 | 112.21 | 57,301 | +1.27(+1.15%) |
Apr 11, 2016 | 112.14 | 112.32 | 110.80 | 110.93 | 77,188 | -0.89(-0.79%) |
Apr 08, 2016 | 112.84 | 113.19 | 111.44 | 111.82 | 188,584 | -0.30(-0.27%) |
Apr 07, 2016 | 112.27 | 113.22 | 111.46 | 112.12 | 51,705 | -0.91(-0.81%) |
Apr 06, 2016 | 111.32 | 113.06 | 111.32 | 113.04 | 80,611 | +1.65(+1.48%) |
Apr 05, 2016 | 112.70 | 112.70 | 111.28 | 111.39 | 89,179 | -2.07(-1.82%) |
Apr 04, 2016 | 113.50 | 113.81 | 112.93 | 113.45 | 29,251 | -0.00(-0.00%) |