Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 105.08 | 105.57 | 104.11 | 105.43 | 8,044,345 | +0.26(+0.25%) |
Jun 29, 2016 | 105.60 | 106.07 | 104.78 | 105.16 | 7,000,597 | -0.13(-0.13%) |
Jun 28, 2016 | 103.94 | 105.30 | 103.70 | 105.30 | 6,522,162 | +2.36(+2.29%) |
Jun 27, 2016 | 103.49 | 103.83 | 102.07 | 102.93 | 6,872,950 | -1.43(-1.37%) |
Jun 24, 2016 | 104.11 | 105.52 | 103.66 | 104.36 | 10,876,084 | -1.56(-1.47%) |
Jun 23, 2016 | 106.49 | 106.57 | 105.23 | 105.92 | 5,794,218 | +0.57(+0.54%) |
Jun 22, 2016 | 105.43 | 106.48 | 105.19 | 105.35 | 4,509,992 | -0.12(-0.11%) |
Jun 21, 2016 | 105.65 | 105.94 | 105.09 | 105.47 | 4,361,267 | +0.10(+0.09%) |
Jun 20, 2016 | 105.79 | 106.39 | 105.20 | 105.37 | 4,699,681 | +0.40(+0.38%) |
Jun 17, 2016 | 105.29 | 105.50 | 104.63 | 104.97 | 9,134,569 | -0.18(-0.17%) |
Jun 16, 2016 | 104.07 | 105.30 | 103.75 | 105.15 | 5,368,144 | +0.69(+0.66%) |
Jun 15, 2016 | 103.82 | 105.48 | 103.61 | 104.47 | 6,225,403 | +1.06(+1.03%) |
Jun 14, 2016 | 105.11 | 105.22 | 102.97 | 103.40 | 8,845,262 | -2.14(-2.03%) |
Jun 13, 2016 | 106.46 | 106.88 | 105.50 | 105.54 | 5,850,920 | -0.82(-0.78%) |
Jun 10, 2016 | 106.05 | 106.70 | 105.86 | 106.37 | 4,755,069 | -0.39(-0.36%) |
Jun 09, 2016 | 106.73 | 107.15 | 106.54 | 106.76 | 4,179,290 | -0.24(-0.22%) |
Jun 08, 2016 | 107.34 | 107.58 | 106.72 | 107.00 | 4,532,448 | -0.27(-0.25%) |
Jun 07, 2016 | 106.82 | 108.00 | 106.77 | 107.27 | 5,370,153 | +0.60(+0.57%) |
Jun 06, 2016 | 108.01 | 108.05 | 106.07 | 106.67 | 9,751,977 | -2.11(-1.94%) |
Jun 03, 2016 | 109.42 | 109.59 | 108.09 | 108.77 | 5,033,447 | -0.55(-0.51%) |
Jun 02, 2016 | 108.86 | 109.56 | 108.43 | 109.32 | 4,673,252 | +0.48(+0.44%) |
Jun 01, 2016 | 109.08 | 109.08 | 108.28 | 108.84 | 5,746,193 | -0.24(-0.22%) |
May 31, 2016 | 110.28 | 110.47 | 108.75 | 109.08 | 7,711,309 | -0.93(-0.85%) |
May 27, 2016 | 110.12 | 110.02 | 110.02 | 110.02 | 4,900,573 | -0.09(-0.08%) |
May 26, 2016 | 109.35 | 110.36 | 109.13 | 110.11 | 4,865,840 | +0.70(+0.64%) |
May 25, 2016 | 109.62 | 110.49 | 109.29 | 109.41 | 6,108,764 | -0.13(-0.12%) |
May 24, 2016 | 108.57 | 109.96 | 108.47 | 109.54 | 6,307,129 | +1.59(+1.48%) |
May 23, 2016 | 108.29 | 108.82 | 107.85 | 107.95 | 4,691,315 | -0.35(-0.33%) |
May 20, 2016 | 108.33 | 109.30 | 108.22 | 108.30 | 6,196,524 | +0.10(+0.09%) |
May 19, 2016 | 107.97 | 108.53 | 107.42 | 108.20 | 5,571,681 | -0.03(-0.03%) |
May 18, 2016 | 107.63 | 109.06 | 106.80 | 108.23 | 10,054,787 | -0.19(-0.17%) |
May 17, 2016 | 109.37 | 110.47 | 107.69 | 108.42 | 19,463,080 | -2.74(-2.47%) |
May 16, 2016 | 109.94 | 112.16 | 109.36 | 111.17 | 10,214,877 | +1.81(+1.66%) |
May 13, 2016 | 109.91 | 111.16 | 109.27 | 109.35 | 6,447,321 | -0.87(-0.79%) |
May 12, 2016 | 110.89 | 110.89 | 109.33 | 110.22 | 6,520,138 | -0.09(-0.08%) |
May 11, 2016 | 112.37 | 112.57 | 110.10 | 110.31 | 7,375,327 | -2.64(-2.33%) |
May 10, 2016 | 111.97 | 113.20 | 111.97 | 112.95 | 4,459,059 | +1.04(+0.93%) |
May 09, 2016 | 111.37 | 112.10 | 111.08 | 111.91 | 4,324,749 | +0.44(+0.40%) |
May 06, 2016 | 110.46 | 111.55 | 110.32 | 111.46 | 4,086,771 | +0.85(+0.76%) |
May 05, 2016 | 110.78 | 111.19 | 109.86 | 110.62 | 4,229,766 | -0.40(-0.36%) |
May 04, 2016 | 109.73 | 111.22 | 109.35 | 111.02 | 3,885,943 | +0.51(+0.46%) |
May 03, 2016 | 111.26 | 111.58 | 110.10 | 110.51 | 4,149,911 | -1.24(-1.11%) |
May 02, 2016 | 110.37 | 111.92 | 110.32 | 111.75 | 5,215,828 | +1.78(+1.61%) |
Apr 29, 2016 | 109.01 | 110.31 | 108.22 | 109.98 | 5,612,477 | +0.95(+0.87%) |
Apr 28, 2016 | 110.73 | 111.25 | 108.83 | 109.02 | 6,759,650 | -2.48(-2.22%) |
Apr 27, 2016 | 111.19 | 111.94 | 110.69 | 111.50 | 4,246,502 | +0.34(+0.30%) |
Apr 26, 2016 | 110.96 | 111.91 | 110.79 | 111.17 | 4,268,740 | -0.25(-0.23%) |
Apr 25, 2016 | 111.04 | 111.49 | 110.31 | 111.42 | 3,451,942 | -0.01(-0.01%) |
Apr 22, 2016 | 110.77 | 111.45 | 109.58 | 111.43 | 5,090,020 | +0.87(+0.79%) |
Apr 21, 2016 | 111.08 | 111.29 | 110.39 | 110.56 | 4,312,098 | -0.48(-0.44%) |
Apr 20, 2016 | 111.50 | 111.78 | 110.46 | 111.04 | 5,795,175 | -0.21(-0.19%) |
Apr 19, 2016 | 112.37 | 112.53 | 110.77 | 111.25 | 5,660,460 | -1.12(-0.99%) |
Apr 18, 2016 | 110.73 | 112.37 | 110.67 | 112.37 | 4,827,109 | +1.47(+1.33%) |
Apr 15, 2016 | 110.40 | 111.11 | 110.04 | 110.90 | 4,271,901 | +0.53(+0.48%) |
Apr 14, 2016 | 109.66 | 110.65 | 109.15 | 110.37 | 5,092,927 | +0.44(+0.40%) |
Apr 13, 2016 | 110.77 | 110.77 | 109.43 | 109.94 | 5,265,154 | -0.44(-0.40%) |
Apr 12, 2016 | 109.49 | 110.66 | 109.34 | 110.38 | 5,175,852 | +1.12(+1.03%) |
Apr 11, 2016 | 109.72 | 110.95 | 109.21 | 109.25 | 4,227,752 | -0.50(-0.46%) |
Apr 08, 2016 | 110.58 | 110.58 | 109.30 | 109.75 | 3,560,286 | -0.20(-0.19%) |
Apr 07, 2016 | 110.67 | 111.08 | 109.34 | 109.96 | 4,813,200 | -1.29(-1.16%) |
Apr 06, 2016 | 110.27 | 111.50 | 109.92 | 111.25 | 4,097,365 | +0.71(+0.64%) |
Apr 05, 2016 | 110.23 | 111.46 | 109.98 | 110.54 | 4,953,161 | -0.22(-0.20%) |
Apr 04, 2016 | 111.77 | 111.90 | 110.36 | 110.77 | 4,319,516 | +0.00(+0.00%) |