Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 126.50 | 131.30 | 124.50 | 129.60 | 31,444 | +3.20(+2.53%) |
Jun 29, 2016 | 127.50 | 131.90 | 123.60 | 126.40 | 37,984 | +2.40(+1.94%) |
Jun 28, 2016 | 118.70 | 125.80 | 118.10 | 124.00 | 29,492 | +8.60(+7.45%) |
Jun 27, 2016 | 123.00 | 123.50 | 113.20 | 115.40 | 53,966 | -8.80(-7.09%) |
Jun 24, 2016 | 122.30 | 128.50 | 116.10 | 124.20 | 165,955 | -5.70(-4.39%) |
Jun 23, 2016 | 123.90 | 130.00 | 123.60 | 129.90 | 37,619 | +7.60(+6.21%) |
Jun 22, 2016 | 124.80 | 128.80 | 120.15 | 122.30 | 28,258 | -2.60(-2.08%) |
Jun 21, 2016 | 128.50 | 129.90 | 120.50 | 124.90 | 35,639 | -3.30(-2.57%) |
Jun 20, 2016 | 124.40 | 130.90 | 123.30 | 128.20 | 32,135 | +6.40(+5.25%) |
Jun 17, 2016 | 128.60 | 129.20 | 121.70 | 121.80 | 28,271 | -5.60(-4.40%) |
Jun 16, 2016 | 123.60 | 127.60 | 119.00 | 127.40 | 20,818 | +3.00(+2.41%) |
Jun 15, 2016 | 122.90 | 128.20 | 122.00 | 124.40 | 25,918 | +2.70(+2.22%) |
Jun 14, 2016 | 124.80 | 127.00 | 118.00 | 121.70 | 25,623 | -2.60(-2.09%) |
Jun 13, 2016 | 125.00 | 130.90 | 124.00 | 124.30 | 34,675 | -4.80(-3.72%) |
Jun 10, 2016 | 126.00 | 132.00 | 125.00 | 129.10 | 41,141 | -0.35(-0.27%) |
Jun 09, 2016 | 128.50 | 131.20 | 125.00 | 129.45 | 31,250 | -0.65(-0.50%) |
Jun 08, 2016 | 131.80 | 133.80 | 127.60 | 130.10 | 23,407 | +0.00(+0.00%) |
Jun 07, 2016 | 134.80 | 134.80 | 127.00 | 130.10 | 18,272 | -5.70(-4.20%) |
Jun 06, 2016 | 130.90 | 137.50 | 126.30 | 135.80 | 27,096 | +5.60(+4.30%) |
Jun 03, 2016 | 134.70 | 134.70 | 124.02 | 130.20 | 37,690 | -3.30(-2.47%) |
Jun 02, 2016 | 123.10 | 135.40 | 122.11 | 133.50 | 43,523 | +9.60(+7.75%) |
Jun 01, 2016 | 117.70 | 125.50 | 115.30 | 123.90 | 41,195 | +7.20(+6.17%) |
May 31, 2016 | 113.60 | 119.80 | 112.00 | 116.70 | 30,652 | +4.30(+3.83%) |
May 27, 2016 | 108.20 | 112.40 | 112.40 | 112.40 | 18,300 | +4.70(+4.36%) |
May 26, 2016 | 109.40 | 109.80 | 104.50 | 107.70 | 19,752 | -1.80(-1.64%) |
May 25, 2016 | 109.20 | 110.60 | 105.80 | 109.50 | 49,788 | +1.30(+1.20%) |
May 24, 2016 | 108.80 | 109.50 | 105.30 | 108.20 | 24,754 | +0.70(+0.65%) |
May 23, 2016 | 101.60 | 108.90 | 99.80 | 107.50 | 35,233 | +5.90(+5.81%) |
May 20, 2016 | 95.60 | 102.00 | 93.70 | 101.60 | 20,637 | +6.60(+6.95%) |
May 19, 2016 | 95.70 | 99.30 | 91.80 | 95.00 | 17,701 | -1.60(-1.66%) |
May 18, 2016 | 92.80 | 97.50 | 92.70 | 96.60 | 14,277 | +2.60(+2.77%) |
May 17, 2016 | 94.40 | 97.00 | 91.50 | 94.00 | 29,817 | -0.60(-0.63%) |
May 16, 2016 | 90.80 | 96.70 | 89.20 | 94.60 | 25,831 | +4.60(+5.11%) |
May 13, 2016 | 87.10 | 92.60 | 87.10 | 90.00 | 26,736 | +2.50(+2.86%) |
May 12, 2016 | 93.50 | 93.90 | 86.70 | 87.50 | 31,525 | -5.00(-5.41%) |
May 11, 2016 | 93.20 | 98.10 | 90.70 | 92.50 | 18,365 | -1.10(-1.18%) |
May 10, 2016 | 94.00 | 94.28 | 87.80 | 93.60 | 30,503 | -0.50(-0.53%) |
May 09, 2016 | 92.40 | 97.00 | 88.35 | 94.10 | 32,229 | +2.50(+2.73%) |
May 06, 2016 | 86.70 | 92.60 | 86.14 | 91.60 | 38,314 | +2.90(+3.27%) |
May 05, 2016 | 91.50 | 91.50 | 87.50 | 88.70 | 28,539 | -2.00(-2.21%) |
May 04, 2016 | 95.50 | 97.72 | 90.00 | 90.70 | 24,172 | -6.20(-6.40%) |
May 03, 2016 | 99.50 | 100.90 | 96.60 | 96.90 | 18,411 | -4.10(-4.06%) |
May 02, 2016 | 101.90 | 101.90 | 96.70 | 101.00 | 26,680 | -0.40(-0.39%) |
Apr 29, 2016 | 104.10 | 106.10 | 98.70 | 101.40 | 27,340 | -3.60(-3.43%) |
Apr 28, 2016 | 104.10 | 110.00 | 101.90 | 105.00 | 22,405 | +0.70(+0.67%) |
Apr 27, 2016 | 104.60 | 107.50 | 101.80 | 104.30 | 24,977 | -1.00(-0.95%) |
Apr 26, 2016 | 110.50 | 111.50 | 104.70 | 105.30 | 33,685 | -4.50(-4.10%) |
Apr 25, 2016 | 114.10 | 116.30 | 109.39 | 109.80 | 31,023 | -5.20(-4.52%) |
Apr 22, 2016 | 114.20 | 119.60 | 108.60 | 115.00 | 79,582 | +1.50(+1.32%) |
Apr 21, 2016 | 107.30 | 115.30 | 107.30 | 113.50 | 23,324 | +5.70(+5.29%) |
Apr 20, 2016 | 107.40 | 110.50 | 106.10 | 107.80 | 23,390 | +1.30(+1.22%) |
Apr 19, 2016 | 114.50 | 114.90 | 106.00 | 106.50 | 34,730 | -6.70(-5.92%) |
Apr 18, 2016 | 110.30 | 114.50 | 108.40 | 113.20 | 22,329 | +1.70(+1.52%) |
Apr 15, 2016 | 111.10 | 113.00 | 106.50 | 111.50 | 21,672 | +0.70(+0.63%) |
Apr 14, 2016 | 117.30 | 117.60 | 109.90 | 110.80 | 24,034 | -6.30(-5.38%) |
Apr 13, 2016 | 110.00 | 118.20 | 108.60 | 117.10 | 38,514 | +9.00(+8.33%) |
Apr 12, 2016 | 105.50 | 110.90 | 103.20 | 108.10 | 24,145 | +2.70(+2.56%) |
Apr 11, 2016 | 108.00 | 110.40 | 104.40 | 105.40 | 26,757 | -0.90(-0.85%) |
Apr 08, 2016 | 110.60 | 110.60 | 104.50 | 106.30 | 23,877 | -1.70(-1.57%) |
Apr 07, 2016 | 111.00 | 115.00 | 107.50 | 108.00 | 28,327 | -3.90(-3.49%) |
Apr 06, 2016 | 104.90 | 113.25 | 104.10 | 111.90 | 41,145 | +7.80(+7.49%) |
Apr 05, 2016 | 100.80 | 109.50 | 100.80 | 104.10 | 41,639 | +3.00(+2.97%) |
Apr 04, 2016 | 100.70 | 106.92 | 100.40 | 101.10 | 33,050 | +0.90(+0.90%) |