Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 118.61 | 121.74 | 117.75 | 119.86 | 1,435 | +1.64(+1.39%) |
Jun 29, 2016 | 118.20 | 119.40 | 116.11 | 118.22 | 795 | +3.48(+3.04%) |
Jun 28, 2016 | 114.57 | 115.38 | 113.05 | 114.73 | 1,568 | +0.50(+0.44%) |
Jun 27, 2016 | 112.47 | 114.23 | 111.48 | 114.23 | 3,643 | -3.06(-2.61%) |
Jun 24, 2016 | 118.06 | 120.24 | 115.60 | 117.29 | 1,378 | -14.36(-10.91%) |
Jun 23, 2016 | 129.38 | 131.65 | 129.38 | 131.65 | 512 | +3.72(+2.91%) |
Jun 22, 2016 | 126.40 | 128.13 | 126.40 | 127.93 | 994 | +2.16(+1.72%) |
Jun 21, 2016 | 125.88 | 127.38 | 125.03 | 125.77 | 268 | -0.20(-0.16%) |
Jun 20, 2016 | 126.80 | 127.42 | 125.17 | 125.97 | 2,542 | +3.50(+2.86%) |
Jun 17, 2016 | 118.80 | 122.73 | 118.80 | 122.47 | 1,597 | +6.29(+5.41%) |
Jun 16, 2016 | 115.50 | 117.89 | 113.15 | 116.18 | 992 | -3.87(-3.22%) |
Jun 15, 2016 | 120.80 | 120.97 | 118.40 | 120.05 | 834 | +0.97(+0.81%) |
Jun 14, 2016 | 120.80 | 120.80 | 117.74 | 119.08 | 1,450 | -1.52(-1.26%) |
Jun 13, 2016 | 121.27 | 122.28 | 119.64 | 120.60 | 760 | -2.93(-2.37%) |
Jun 10, 2016 | 123.55 | 124.89 | 123.39 | 123.53 | 502 | -4.58(-3.58%) |
Jun 09, 2016 | 128.88 | 129.40 | 128.00 | 128.11 | 1,267 | -2.54(-1.94%) |
Jun 08, 2016 | 132.20 | 132.32 | 130.56 | 130.65 | 3,694 | -0.39(-0.30%) |
Jun 07, 2016 | 129.21 | 131.62 | 129.21 | 131.04 | 80,821 | +3.00(+2.34%) |
Jun 06, 2016 | 126.02 | 128.95 | 126.02 | 128.04 | 64,990 | -1.62(-1.25%) |
Jun 03, 2016 | 131.19 | 131.19 | 127.05 | 129.66 | 1,689 | +1.71(+1.34%) |
Jun 02, 2016 | 127.80 | 128.49 | 125.27 | 127.95 | 1,707 | +1.91(+1.52%) |
Jun 01, 2016 | 127.19 | 128.65 | 125.66 | 126.04 | 1,043 | -1.90(-1.49%) |
May 31, 2016 | 128.84 | 129.75 | 126.77 | 127.94 | 774 | -1.63(-1.26%) |
May 27, 2016 | 129.57 | 129.57 | 129.57 | 0 | +0.64(+0.50%) | |
May 26, 2016 | 126.98 | 130.44 | 126.98 | 128.93 | 22,839 | +3.16(+2.51%) |
May 25, 2016 | 124.53 | 126.88 | 123.98 | 125.77 | 852 | +5.03(+4.17%) |
May 24, 2016 | 119.83 | 122.19 | 118.74 | 120.74 | 586 | +0.43(+0.36%) |
May 23, 2016 | 119.93 | 121.31 | 119.26 | 120.31 | 705 | -1.18(-0.97%) |
May 20, 2016 | 119.92 | 121.55 | 119.46 | 121.49 | 616 | +2.21(+1.85%) |
May 19, 2016 | 119.62 | 119.62 | 117.27 | 119.28 | 1,220 | -1.39(-1.16%) |
May 18, 2016 | 120.24 | 122.17 | 119.34 | 120.67 | 2,171 | +2.31(+1.96%) |
May 17, 2016 | 117.09 | 121.00 | 117.09 | 118.36 | 1,165 | -1.08(-0.91%) |
May 16, 2016 | 119.39 | 120.63 | 118.04 | 119.44 | 1,497 | +1.40(+1.19%) |
May 13, 2016 | 119.02 | 119.79 | 118.03 | 118.04 | 385 | -2.57(-2.13%) |
May 12, 2016 | 122.07 | 122.07 | 119.83 | 120.61 | 734 | +0.81(+0.68%) |
May 11, 2016 | 120.99 | 121.58 | 119.25 | 119.80 | 970 | +0.00(+0.00%) |
May 10, 2016 | 120.44 | 121.75 | 119.76 | 119.80 | 499 | -0.09(-0.08%) |
May 09, 2016 | 121.25 | 121.46 | 119.76 | 119.89 | 630 | -2.14(-1.76%) |
May 06, 2016 | 121.46 | 122.77 | 121.28 | 122.03 | 463 | -0.73(-0.59%) |
May 05, 2016 | 123.63 | 124.25 | 122.27 | 122.76 | 612 | -0.43(-0.35%) |
May 04, 2016 | 124.70 | 124.70 | 122.51 | 123.19 | 1,445 | -1.32(-1.06%) |
May 03, 2016 | 125.73 | 126.00 | 122.51 | 124.51 | 2,607 | -2.96(-2.33%) |
May 02, 2016 | 127.17 | 127.84 | 126.10 | 127.47 | 592 | -0.75(-0.58%) |
Apr 29, 2016 | 129.87 | 129.87 | 126.51 | 128.22 | 657 | -1.17(-0.90%) |
Apr 28, 2016 | 130.19 | 130.80 | 129.24 | 129.39 | 565 | +4.66(+3.74%) |
Apr 27, 2016 | 123.43 | 124.80 | 123.12 | 124.73 | 1,092 | +0.93(+0.75%) |
Apr 26, 2016 | 125.25 | 126.30 | 123.58 | 123.80 | 644 | -4.22(-3.30%) |
Apr 25, 2016 | 128.71 | 129.29 | 126.99 | 128.02 | 731 | -1.32(-1.02%) |
Apr 22, 2016 | 128.90 | 130.55 | 128.42 | 129.34 | 995 | -2.24(-1.70%) |
Apr 21, 2016 | 131.72 | 132.99 | 130.00 | 131.58 | 6,558 | +1.12(+0.86%) |
Apr 20, 2016 | 128.77 | 130.49 | 128.77 | 130.46 | 457 | +2.71(+2.12%) |
Apr 19, 2016 | 127.98 | 128.84 | 127.57 | 127.75 | 742 | +3.33(+2.68%) |
Apr 18, 2016 | 124.20 | 126.24 | 124.20 | 124.42 | 394 | -0.30(-0.24%) |
Apr 15, 2016 | 125.20 | 125.72 | 124.72 | 124.72 | 697 | -2.78(-2.18%) |
Apr 14, 2016 | 126.66 | 127.65 | 125.75 | 127.50 | 1,242 | +1.81(+1.44%) |
Apr 13, 2016 | 124.27 | 126.30 | 124.01 | 125.69 | 1,872 | +5.20(+4.31%) |
Apr 12, 2016 | 119.55 | 120.87 | 118.38 | 120.49 | 2,890 | +2.30(+1.95%) |
Apr 11, 2016 | 118.60 | 120.23 | 117.93 | 118.19 | 2,115 | +1.69(+1.45%) |
Apr 08, 2016 | 116.52 | 118.49 | 116.32 | 116.50 | 3,539 | +3.81(+3.38%) |
Apr 07, 2016 | 113.35 | 114.22 | 112.52 | 112.69 | 2,140 | -1.44(-1.26%) |
Apr 06, 2016 | 113.70 | 115.12 | 113.27 | 114.13 | 2,901 | +1.67(+1.48%) |
Apr 05, 2016 | 112.67 | 113.72 | 111.93 | 112.46 | 22,978 | -2.19(-1.91%) |
Apr 04, 2016 | 115.02 | 116.60 | 114.45 | 114.64 | 2,910 | -2.20(-1.88%) |