Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 154.07 | 155.75 | 149.51 | 155.27 | 3,096 | +0.60(+0.39%) |
Jun 29, 2016 | 150.89 | 155.00 | 150.16 | 154.67 | 11,158 | +3.68(+2.44%) |
Jun 28, 2016 | 150.72 | 151.02 | 149.15 | 150.99 | 7,927 | +0.67(+0.45%) |
Jun 27, 2016 | 150.45 | 151.82 | 148.37 | 150.32 | 11,745 | -1.58(-1.04%) |
Jun 24, 2016 | 152.56 | 156.23 | 151.63 | 151.90 | 18,066 | -3.01(-1.94%) |
Jun 23, 2016 | 160.09 | 160.09 | 154.91 | 154.91 | 13,446 | -3.85(-2.42%) |
Jun 22, 2016 | 158.20 | 159.60 | 156.45 | 158.76 | 13,013 | +0.78(+0.50%) |
Jun 21, 2016 | 156.01 | 159.67 | 156.01 | 157.98 | 13,577 | +1.00(+0.64%) |
Jun 20, 2016 | 155.64 | 157.43 | 154.64 | 156.97 | 12,090 | +0.53(+0.34%) |
Jun 17, 2016 | 154.08 | 156.45 | 154.08 | 156.45 | 5,920 | +0.92(+0.59%) |
Jun 16, 2016 | 153.80 | 155.53 | 149.69 | 155.53 | 6,742 | -0.06(-0.04%) |
Jun 15, 2016 | 152.83 | 156.97 | 151.92 | 155.59 | 9,337 | +1.84(+1.20%) |
Jun 14, 2016 | 151.51 | 153.75 | 149.64 | 153.75 | 8,226 | +0.74(+0.48%) |
Jun 13, 2016 | 152.03 | 156.51 | 151.29 | 153.02 | 5,390 | -0.11(-0.07%) |
Jun 10, 2016 | 156.51 | 156.51 | 152.38 | 153.13 | 10,304 | -2.97(-1.91%) |
Jun 09, 2016 | 156.63 | 159.10 | 155.59 | 156.10 | 11,421 | -1.39(-0.88%) |
Jun 08, 2016 | 158.72 | 158.98 | 157.13 | 157.49 | 10,335 | +0.17(+0.11%) |
Jun 07, 2016 | 158.54 | 159.06 | 157.32 | 157.32 | 10,928 | -0.72(-0.45%) |
Jun 06, 2016 | 156.52 | 158.35 | 154.62 | 158.04 | 17,265 | +0.09(+0.06%) |
Jun 03, 2016 | 154.07 | 157.95 | 153.97 | 157.95 | 10,094 | +2.63(+1.70%) |
Jun 02, 2016 | 160.24 | 160.26 | 152.83 | 155.32 | 12,028 | -4.88(-3.05%) |
Jun 01, 2016 | 155.59 | 160.89 | 155.59 | 160.20 | 18,995 | +3.68(+2.35%) |
May 31, 2016 | 151.54 | 156.51 | 151.18 | 156.51 | 9,399 | +3.76(+2.46%) |
May 27, 2016 | 148.28 | 152.76 | 152.76 | 152.76 | 13,577 | +3.61(+2.42%) |
May 26, 2016 | 150.19 | 151.73 | 148.69 | 149.15 | 10,250 | -0.55(-0.37%) |
May 25, 2016 | 150.33 | 151.85 | 147.77 | 149.70 | 9,875 | -1.29(-0.85%) |
May 24, 2016 | 151.60 | 152.90 | 149.75 | 150.99 | 11,973 | +1.83(+1.23%) |
May 23, 2016 | 146.99 | 150.56 | 146.99 | 149.16 | 10,108 | +1.85(+1.26%) |
May 20, 2016 | 142.93 | 149.01 | 142.93 | 147.31 | 8,200 | +0.92(+0.63%) |
May 19, 2016 | 148.23 | 148.23 | 144.69 | 146.39 | 9,156 | -1.67(-1.13%) |
May 18, 2016 | 150.26 | 150.42 | 146.12 | 148.05 | 11,101 | +1.21(+0.82%) |
May 17, 2016 | 150.74 | 150.99 | 146.85 | 146.85 | 11,038 | -3.27(-2.18%) |
May 16, 2016 | 151.89 | 151.91 | 147.64 | 150.12 | 10,869 | -0.87(-0.58%) |
May 13, 2016 | 148.23 | 150.99 | 147.16 | 150.99 | 9,168 | +1.75(+1.17%) |
May 12, 2016 | 148.25 | 150.53 | 148.19 | 149.24 | 6,829 | +0.99(+0.66%) |
May 11, 2016 | 144.80 | 148.66 | 144.54 | 148.26 | 15,609 | +3.25(+2.24%) |
May 10, 2016 | 138.65 | 145.01 | 136.71 | 145.01 | 14,264 | +7.37(+5.35%) |
May 09, 2016 | 138.51 | 140.65 | 137.64 | 137.64 | 20,889 | -1.84(-1.32%) |
May 06, 2016 | 139.94 | 139.94 | 138.21 | 139.48 | 5,226 | -0.28(-0.20%) |
May 05, 2016 | 140.22 | 141.32 | 137.64 | 139.76 | 7,163 | +0.44(+0.32%) |
May 04, 2016 | 142.60 | 143.62 | 139.25 | 139.32 | 24,324 | -1.79(-1.27%) |
May 03, 2016 | 138.94 | 142.61 | 138.94 | 141.11 | 4,981 | +0.25(+0.18%) |
May 02, 2016 | 139.94 | 144.05 | 139.79 | 140.86 | 7,757 | +1.38(+0.99%) |
Apr 29, 2016 | 140.96 | 142.70 | 137.88 | 139.48 | 7,890 | -2.76(-1.94%) |
Apr 28, 2016 | 146.99 | 147.31 | 141.98 | 142.24 | 7,290 | -1.76(-1.22%) |
Apr 27, 2016 | 142.42 | 148.22 | 141.95 | 144.00 | 9,167 | +3.14(+2.23%) |
Apr 26, 2016 | 139.16 | 140.86 | 138.64 | 140.86 | 5,525 | +0.00(+0.00%) |
Apr 25, 2016 | 137.18 | 142.70 | 137.18 | 140.86 | 25,478 | +4.05(+2.96%) |
Apr 22, 2016 | 136.54 | 137.64 | 136.54 | 136.81 | 2,867 | +0.18(+0.13%) |
Apr 21, 2016 | 136.72 | 138.10 | 136.63 | 136.63 | 3,719 | -1.47(-1.07%) |
Apr 20, 2016 | 138.10 | 139.94 | 136.72 | 138.10 | 10,442 | +0.68(+0.50%) |
Apr 19, 2016 | 137.64 | 138.56 | 136.72 | 137.42 | 4,735 | +0.31(+0.23%) |
Apr 18, 2016 | 136.65 | 138.56 | 136.65 | 137.11 | 4,368 | -1.18(-0.85%) |
Apr 15, 2016 | 138.10 | 138.28 | 134.42 | 138.28 | 7,906 | +0.18(+0.13%) |
Apr 14, 2016 | 139.02 | 139.02 | 137.60 | 138.10 | 5,927 | -0.45(-0.33%) |
Apr 13, 2016 | 137.94 | 139.02 | 137.19 | 138.55 | 3,608 | +0.22(+0.16%) |
Apr 12, 2016 | 136.26 | 140.86 | 136.26 | 138.33 | 11,434 | +1.48(+1.08%) |
Apr 11, 2016 | 137.18 | 138.01 | 135.34 | 136.85 | 7,167 | -1.02(-0.74%) |
Apr 08, 2016 | 137.18 | 138.01 | 136.09 | 137.87 | 11,215 | +1.34(+0.98%) |
Apr 07, 2016 | 137.00 | 137.17 | 133.57 | 136.54 | 7,288 | +1.63(+1.21%) |
Apr 06, 2016 | 133.91 | 137.64 | 133.91 | 134.91 | 4,548 | +0.21(+0.16%) |
Apr 05, 2016 | 136.49 | 138.10 | 133.91 | 134.69 | 3,291 | -2.72(-1.98%) |
Apr 04, 2016 | 133.64 | 138.10 | 133.64 | 137.41 | 2,694 | +3.64(+2.72%) |