Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 118.47 | 119.27 | 117.55 | 118.82 | 3,111,045 | +0.92(+0.78%) |
Jun 29, 2016 | 116.61 | 118.03 | 116.36 | 117.90 | 2,347,160 | +2.23(+1.93%) |
Jun 28, 2016 | 113.66 | 115.77 | 113.22 | 115.67 | 3,188,272 | +3.24(+2.88%) |
Jun 27, 2016 | 113.64 | 113.82 | 111.38 | 112.43 | 3,338,594 | -2.04(-1.78%) |
Jun 24, 2016 | 113.12 | 116.75 | 113.12 | 114.47 | 3,751,527 | -3.25(-2.76%) |
Jun 23, 2016 | 118.42 | 118.42 | 116.90 | 117.72 | 2,000,421 | +0.82(+0.70%) |
Jun 22, 2016 | 117.84 | 119.04 | 116.73 | 116.90 | 2,638,461 | -0.91(-0.77%) |
Jun 21, 2016 | 119.73 | 119.73 | 117.79 | 117.81 | 2,343,014 | -1.22(-1.02%) |
Jun 20, 2016 | 118.69 | 120.22 | 118.59 | 119.03 | 2,482,719 | +1.21(+1.02%) |
Jun 17, 2016 | 118.15 | 118.44 | 117.04 | 117.82 | 2,162,321 | -0.53(-0.44%) |
Jun 16, 2016 | 116.45 | 118.49 | 115.64 | 118.34 | 2,475,885 | +1.67(+1.43%) |
Jun 15, 2016 | 116.75 | 117.79 | 116.29 | 116.67 | 2,222,103 | +0.35(+0.30%) |
Jun 14, 2016 | 115.87 | 116.74 | 115.61 | 116.32 | 1,901,328 | +0.37(+0.32%) |
Jun 13, 2016 | 117.12 | 118.07 | 115.82 | 115.95 | 2,090,667 | -1.30(-1.11%) |
Jun 10, 2016 | 117.20 | 117.29 | 116.42 | 117.25 | 1,851,904 | -0.73(-0.62%) |
Jun 09, 2016 | 118.94 | 119.36 | 116.72 | 117.98 | 2,563,079 | -1.41(-1.18%) |
Jun 08, 2016 | 118.25 | 119.84 | 117.92 | 119.39 | 2,536,092 | +1.09(+0.92%) |
Jun 07, 2016 | 118.84 | 119.46 | 118.31 | 118.31 | 1,874,479 | -0.67(-0.56%) |
Jun 06, 2016 | 116.85 | 119.45 | 116.63 | 118.98 | 2,475,379 | +2.19(+1.87%) |
Jun 03, 2016 | 115.65 | 117.03 | 115.21 | 116.79 | 2,968,059 | +0.01(+0.01%) |
Jun 02, 2016 | 112.13 | 116.82 | 111.66 | 116.78 | 6,003,810 | +4.61(+4.11%) |
Jun 01, 2016 | 110.16 | 112.18 | 109.74 | 112.17 | 2,662,645 | +2.00(+1.82%) |
May 31, 2016 | 110.65 | 111.14 | 110.01 | 110.16 | 3,209,690 | -0.02(-0.02%) |
May 27, 2016 | 110.22 | 110.18 | 110.18 | 110.18 | 1,304,344 | +0.17(+0.16%) |
May 26, 2016 | 110.26 | 110.74 | 109.60 | 110.01 | 1,956,048 | -0.60(-0.55%) |
May 25, 2016 | 109.27 | 110.77 | 108.84 | 110.61 | 3,009,240 | +2.00(+1.85%) |
May 24, 2016 | 107.55 | 108.91 | 107.27 | 108.61 | 2,539,483 | +1.50(+1.40%) |
May 23, 2016 | 107.43 | 107.99 | 106.62 | 107.11 | 1,822,449 | -0.53(-0.50%) |
May 20, 2016 | 107.39 | 108.41 | 107.21 | 107.64 | 1,192,605 | +0.89(+0.84%) |
May 19, 2016 | 106.93 | 108.31 | 105.70 | 106.75 | 1,307,865 | -0.86(-0.80%) |
May 18, 2016 | 107.06 | 108.46 | 106.63 | 107.60 | 1,888,035 | +0.39(+0.36%) |
May 17, 2016 | 107.41 | 108.11 | 106.47 | 107.21 | 1,868,806 | -0.29(-0.27%) |
May 16, 2016 | 104.89 | 107.55 | 104.67 | 107.51 | 2,626,229 | +2.53(+2.41%) |
May 13, 2016 | 105.60 | 106.52 | 103.42 | 104.98 | 3,251,366 | -0.68(-0.64%) |
May 12, 2016 | 109.40 | 109.72 | 104.86 | 105.66 | 4,561,299 | -3.56(-3.26%) |
May 11, 2016 | 111.61 | 111.61 | 109.24 | 109.22 | 1,600,255 | -2.14(-1.92%) |
May 10, 2016 | 111.14 | 111.68 | 110.50 | 111.36 | 1,564,606 | +0.52(+0.46%) |
May 09, 2016 | 109.75 | 112.31 | 109.75 | 110.84 | 2,045,368 | +1.08(+0.98%) |
May 06, 2016 | 110.12 | 111.16 | 108.70 | 109.76 | 3,292,449 | -1.02(-0.92%) |
May 05, 2016 | 109.83 | 111.22 | 109.48 | 110.78 | 1,790,252 | +0.79(+0.72%) |
May 04, 2016 | 109.99 | 110.88 | 109.26 | 110.00 | 2,380,819 | -0.98(-0.89%) |
May 03, 2016 | 110.39 | 111.82 | 110.23 | 110.98 | 1,832,098 | +0.21(+0.19%) |
May 02, 2016 | 110.19 | 111.73 | 109.84 | 110.77 | 2,173,065 | +1.54(+1.41%) |
Apr 29, 2016 | 110.91 | 110.91 | 108.65 | 109.23 | 3,812,434 | -2.30(-2.06%) |
Apr 28, 2016 | 111.93 | 112.82 | 110.58 | 111.52 | 2,516,365 | +0.81(+0.73%) |
Apr 27, 2016 | 112.48 | 112.58 | 110.22 | 110.72 | 2,513,134 | -1.92(-1.70%) |
Apr 26, 2016 | 110.92 | 112.68 | 110.92 | 112.63 | 1,924,061 | +1.43(+1.29%) |
Apr 25, 2016 | 111.11 | 111.79 | 110.37 | 111.20 | 1,943,675 | -0.51(-0.45%) |
Apr 22, 2016 | 110.37 | 111.71 | 110.03 | 111.71 | 2,086,823 | +1.68(+1.53%) |
Apr 21, 2016 | 109.90 | 110.83 | 109.69 | 110.03 | 1,357,380 | -0.12(-0.11%) |
Apr 20, 2016 | 108.62 | 110.68 | 108.18 | 110.14 | 1,911,908 | +1.69(+1.56%) |
Apr 19, 2016 | 108.36 | 109.83 | 107.89 | 108.45 | 1,282,860 | +0.97(+0.90%) |
Apr 18, 2016 | 106.70 | 108.11 | 106.15 | 107.48 | 1,524,746 | +0.64(+0.60%) |
Apr 15, 2016 | 107.09 | 107.26 | 105.58 | 106.83 | 1,815,272 | +0.12(+0.11%) |
Apr 14, 2016 | 107.22 | 107.74 | 106.56 | 106.72 | 1,843,881 | -0.83(-0.77%) |
Apr 13, 2016 | 107.01 | 107.78 | 106.11 | 107.55 | 1,748,941 | +1.22(+1.14%) |
Apr 12, 2016 | 105.35 | 106.42 | 104.64 | 106.33 | 1,920,766 | +1.25(+1.18%) |
Apr 11, 2016 | 105.71 | 106.82 | 104.85 | 105.08 | 2,616,449 | -0.59(-0.56%) |
Apr 08, 2016 | 107.41 | 107.84 | 105.42 | 105.67 | 2,452,415 | -1.37(-1.28%) |
Apr 07, 2016 | 108.09 | 108.58 | 106.40 | 107.04 | 3,413,185 | -1.78(-1.63%) |
Apr 06, 2016 | 107.93 | 108.86 | 107.56 | 108.82 | 3,687,796 | +0.96(+0.89%) |
Apr 05, 2016 | 110.08 | 110.51 | 107.17 | 107.86 | 3,593,294 | -3.31(-2.98%) |
Apr 04, 2016 | 110.15 | 111.59 | 109.30 | 111.17 | 2,376,837 | +0.80(+0.72%) |