Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 128.41 | 129.08 | 127.49 | 128.93 | 19,664 | +0.42(+0.33%) |
Jun 29, 2016 | 126.83 | 128.84 | 126.59 | 128.50 | 28,225 | +4.34(+3.49%) |
Jun 28, 2016 | 122.26 | 124.21 | 122.26 | 124.17 | 23,462 | +3.39(+2.81%) |
Jun 27, 2016 | 122.94 | 123.39 | 120.33 | 120.77 | 44,244 | -3.34(-2.69%) |
Jun 24, 2016 | 122.96 | 126.29 | 122.95 | 124.11 | 30,507 | -3.96(-3.10%) |
Jun 23, 2016 | 127.12 | 128.12 | 126.76 | 128.08 | 14,902 | +2.07(+1.64%) |
Jun 22, 2016 | 125.38 | 127.42 | 125.38 | 126.00 | 30,100 | +0.30(+0.24%) |
Jun 21, 2016 | 127.10 | 127.10 | 124.67 | 125.70 | 31,583 | -1.11(-0.88%) |
Jun 20, 2016 | 126.97 | 128.03 | 126.56 | 126.81 | 12,646 | +0.98(+0.78%) |
Jun 17, 2016 | 127.89 | 127.89 | 125.63 | 125.83 | 22,346 | -2.31(-1.80%) |
Jun 16, 2016 | 127.75 | 128.29 | 126.43 | 128.14 | 25,981 | -0.09(-0.07%) |
Jun 15, 2016 | 129.19 | 129.75 | 128.20 | 128.23 | 16,537 | -0.60(-0.46%) |
Jun 14, 2016 | 127.79 | 128.95 | 127.21 | 128.83 | 28,388 | -0.03(-0.02%) |
Jun 13, 2016 | 129.27 | 130.69 | 128.77 | 128.85 | 17,185 | -1.15(-0.88%) |
Jun 10, 2016 | 131.03 | 131.47 | 129.44 | 130.00 | 21,287 | -2.09(-1.58%) |
Jun 09, 2016 | 132.62 | 133.51 | 131.91 | 132.10 | 14,363 | -1.03(-0.77%) |
Jun 08, 2016 | 132.91 | 133.33 | 132.24 | 133.12 | 17,748 | +0.25(+0.19%) |
Jun 07, 2016 | 132.45 | 133.41 | 131.70 | 132.87 | 24,804 | -0.59(-0.44%) |
Jun 06, 2016 | 132.31 | 133.75 | 131.31 | 133.46 | 20,152 | +1.49(+1.13%) |
Jun 03, 2016 | 132.95 | 132.95 | 130.49 | 131.97 | 13,831 | -1.20(-0.90%) |
Jun 02, 2016 | 130.72 | 133.17 | 130.72 | 133.17 | 20,983 | +1.63(+1.24%) |
Jun 01, 2016 | 130.48 | 132.11 | 130.05 | 131.54 | 39,655 | +0.95(+0.73%) |
May 31, 2016 | 130.25 | 130.63 | 129.82 | 130.59 | 14,518 | +1.12(+0.87%) |
May 27, 2016 | 129.06 | 129.47 | 129.47 | 129.47 | 14,257 | +0.90(+0.70%) |
May 26, 2016 | 128.42 | 128.96 | 127.95 | 128.57 | 14,406 | -0.01(-0.01%) |
May 25, 2016 | 128.34 | 129.17 | 128.11 | 128.58 | 56,640 | +0.44(+0.34%) |
May 24, 2016 | 126.65 | 128.23 | 126.65 | 128.14 | 26,528 | +2.23(+1.77%) |
May 23, 2016 | 126.08 | 126.68 | 125.72 | 125.92 | 37,267 | -0.14(-0.11%) |
May 20, 2016 | 124.08 | 126.21 | 123.95 | 126.06 | 103,357 | +2.27(+1.83%) |
May 19, 2016 | 124.40 | 125.10 | 122.42 | 123.79 | 30,430 | -1.31(-1.05%) |
May 18, 2016 | 123.60 | 125.84 | 123.60 | 125.09 | 21,896 | +1.13(+0.91%) |
May 17, 2016 | 123.80 | 125.14 | 123.43 | 123.96 | 38,752 | -0.39(-0.32%) |
May 16, 2016 | 121.52 | 124.44 | 121.52 | 124.36 | 29,390 | +4.11(+3.42%) |
May 13, 2016 | 119.60 | 121.29 | 119.27 | 120.24 | 25,930 | +0.77(+0.64%) |
May 12, 2016 | 121.89 | 121.89 | 118.70 | 119.47 | 35,909 | -1.74(-1.43%) |
May 11, 2016 | 122.99 | 123.51 | 121.20 | 121.21 | 46,939 | -1.94(-1.58%) |
May 10, 2016 | 122.89 | 123.15 | 121.64 | 123.15 | 33,028 | +1.18(+0.96%) |
May 09, 2016 | 119.63 | 122.53 | 119.63 | 121.98 | 31,952 | +2.78(+2.33%) |
May 06, 2016 | 120.27 | 120.79 | 117.59 | 119.20 | 55,962 | -2.66(-2.19%) |
May 05, 2016 | 123.16 | 123.16 | 121.32 | 121.86 | 72,773 | -1.21(-0.98%) |
May 04, 2016 | 125.10 | 125.10 | 122.55 | 123.07 | 19,757 | -2.80(-2.22%) |
May 03, 2016 | 126.34 | 127.17 | 125.43 | 125.87 | 22,022 | -0.60(-0.47%) |
May 02, 2016 | 126.00 | 127.15 | 124.78 | 126.47 | 19,618 | +0.73(+0.58%) |
Apr 29, 2016 | 126.38 | 127.31 | 124.77 | 125.74 | 42,666 | -1.62(-1.27%) |
Apr 28, 2016 | 127.65 | 129.04 | 126.69 | 127.36 | 38,651 | -0.77(-0.60%) |
Apr 27, 2016 | 129.32 | 129.32 | 127.68 | 128.12 | 41,711 | -1.07(-0.83%) |
Apr 26, 2016 | 130.05 | 130.05 | 127.72 | 129.19 | 59,954 | -0.87(-0.67%) |
Apr 25, 2016 | 131.65 | 131.84 | 129.91 | 130.06 | 29,246 | -2.50(-1.88%) |
Apr 22, 2016 | 132.20 | 133.16 | 131.62 | 132.56 | 21,981 | +0.30(+0.23%) |
Apr 21, 2016 | 129.82 | 132.28 | 129.55 | 132.26 | 34,277 | +2.37(+1.82%) |
Apr 20, 2016 | 129.74 | 130.63 | 128.80 | 129.89 | 63,607 | +0.22(+0.17%) |
Apr 19, 2016 | 130.16 | 131.17 | 129.17 | 129.66 | 44,007 | -0.10(-0.08%) |
Apr 18, 2016 | 127.38 | 129.88 | 127.38 | 129.76 | 33,893 | +1.73(+1.35%) |
Apr 15, 2016 | 128.28 | 128.28 | 127.08 | 128.03 | 40,519 | -0.20(-0.15%) |
Apr 14, 2016 | 128.06 | 128.66 | 127.20 | 128.23 | 18,436 | +0.24(+0.19%) |
Apr 13, 2016 | 126.52 | 128.13 | 125.59 | 127.99 | 61,783 | +2.07(+1.65%) |
Apr 12, 2016 | 126.08 | 126.78 | 124.79 | 125.92 | 137,044 | -0.28(-0.22%) |
Apr 11, 2016 | 129.17 | 129.17 | 125.94 | 126.19 | 54,951 | -2.30(-1.79%) |
Apr 08, 2016 | 130.57 | 130.72 | 127.92 | 128.49 | 146,324 | -1.05(-0.81%) |
Apr 07, 2016 | 128.38 | 130.48 | 127.78 | 129.54 | 291,898 | +0.49(+0.38%) |
Apr 06, 2016 | 124.30 | 129.06 | 122.70 | 129.05 | 83,989 | +5.00(+4.03%) |
Apr 05, 2016 | 123.55 | 124.76 | 123.26 | 124.05 | 57,883 | -1.55(-1.23%) |
Apr 04, 2016 | 124.13 | 126.52 | 124.13 | 125.60 | 70,047 | +1.65(+1.33%) |