Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 158.32 | 162.08 | 157.32 | 161.99 | 31,729 | +4.31(+2.73%) |
Jun 29, 2016 | 155.40 | 158.40 | 153.99 | 157.68 | 38,401 | +3.74(+2.43%) |
Jun 28, 2016 | 152.01 | 155.77 | 151.54 | 153.94 | 40,901 | +2.63(+1.74%) |
Jun 27, 2016 | 151.30 | 152.24 | 148.91 | 151.31 | 45,534 | -1.16(-0.76%) |
Jun 24, 2016 | 153.25 | 155.70 | 150.02 | 152.47 | 281,921 | -4.49(-2.86%) |
Jun 23, 2016 | 156.40 | 157.15 | 153.66 | 156.96 | 28,711 | +1.49(+0.96%) |
Jun 22, 2016 | 156.76 | 158.86 | 154.36 | 155.47 | 35,052 | -1.35(-0.86%) |
Jun 21, 2016 | 153.76 | 156.89 | 153.44 | 156.82 | 38,496 | +1.92(+1.24%) |
Jun 20, 2016 | 154.83 | 155.99 | 154.13 | 154.90 | 31,551 | +1.75(+1.14%) |
Jun 17, 2016 | 153.38 | 157.72 | 153.15 | 153.15 | 146,923 | -2.54(-1.63%) |
Jun 16, 2016 | 154.24 | 156.20 | 153.00 | 155.69 | 23,969 | +1.27(+0.82%) |
Jun 15, 2016 | 156.05 | 156.88 | 154.32 | 154.42 | 30,136 | -1.79(-1.15%) |
Jun 14, 2016 | 156.44 | 157.27 | 155.44 | 156.21 | 35,158 | -0.01(-0.01%) |
Jun 13, 2016 | 155.05 | 157.50 | 154.11 | 156.22 | 54,805 | +1.61(+1.04%) |
Jun 10, 2016 | 154.52 | 155.91 | 154.03 | 154.61 | 20,018 | -0.45(-0.29%) |
Jun 09, 2016 | 156.00 | 156.82 | 154.16 | 155.06 | 27,823 | -0.46(-0.30%) |
Jun 08, 2016 | 156.40 | 156.40 | 151.50 | 155.52 | 18,663 | +0.12(+0.08%) |
Jun 07, 2016 | 155.30 | 155.75 | 153.03 | 155.40 | 24,967 | +0.40(+0.26%) |
Jun 06, 2016 | 153.38 | 156.20 | 150.11 | 155.00 | 26,225 | +0.66(+0.43%) |
Jun 03, 2016 | 155.15 | 156.83 | 153.92 | 154.34 | 22,707 | -1.06(-0.68%) |
Jun 02, 2016 | 155.34 | 156.50 | 155.18 | 155.40 | 24,401 | -1.27(-0.81%) |
Jun 01, 2016 | 155.34 | 156.78 | 155.10 | 156.67 | 25,479 | +0.80(+0.51%) |
May 31, 2016 | 156.84 | 156.85 | 155.00 | 155.87 | 19,832 | -1.37(-0.87%) |
May 27, 2016 | 155.78 | 157.24 | 157.24 | 157.24 | 14,400 | +2.02(+1.30%) |
May 26, 2016 | 156.80 | 156.80 | 154.80 | 155.22 | 10,197 | -1.17(-0.75%) |
May 25, 2016 | 155.86 | 157.40 | 154.87 | 156.39 | 24,607 | +0.67(+0.43%) |
May 24, 2016 | 154.50 | 156.58 | 154.50 | 155.72 | 29,882 | +2.34(+1.53%) |
May 23, 2016 | 154.98 | 155.89 | 152.91 | 153.38 | 23,226 | -2.41(-1.55%) |
May 20, 2016 | 155.08 | 159.94 | 154.36 | 155.79 | 26,141 | +1.62(+1.05%) |
May 19, 2016 | 155.70 | 155.70 | 152.54 | 154.17 | 30,246 | -2.17(-1.39%) |
May 18, 2016 | 154.16 | 156.63 | 154.16 | 156.34 | 11,336 | +2.10(+1.36%) |
May 17, 2016 | 157.54 | 157.54 | 154.00 | 154.24 | 26,189 | -2.86(-1.82%) |
May 16, 2016 | 156.81 | 158.27 | 156.44 | 157.10 | 16,896 | +0.90(+0.58%) |
May 13, 2016 | 156.91 | 161.54 | 155.03 | 156.20 | 18,607 | -1.00(-0.64%) |
May 12, 2016 | 156.63 | 158.30 | 156.14 | 157.20 | 19,356 | +0.49(+0.31%) |
May 11, 2016 | 158.64 | 161.11 | 156.50 | 156.71 | 19,529 | -1.90(-1.20%) |
May 10, 2016 | 158.91 | 159.40 | 157.84 | 158.61 | 18,190 | +0.49(+0.31%) |
May 09, 2016 | 159.27 | 159.87 | 157.85 | 158.12 | 9,207 | -0.34(-0.21%) |
May 06, 2016 | 158.24 | 158.69 | 157.24 | 158.46 | 17,968 | -0.44(-0.28%) |
May 05, 2016 | 158.16 | 160.93 | 158.16 | 158.90 | 14,796 | +0.17(+0.11%) |
May 04, 2016 | 157.77 | 159.91 | 157.31 | 158.73 | 21,912 | +0.27(+0.17%) |
May 03, 2016 | 160.66 | 161.50 | 158.16 | 158.46 | 20,055 | -2.19(-1.36%) |
May 02, 2016 | 158.42 | 161.19 | 158.42 | 160.65 | 17,028 | +2.21(+1.39%) |
Apr 29, 2016 | 158.50 | 159.47 | 156.79 | 158.44 | 34,312 | +0.04(+0.03%) |
Apr 28, 2016 | 160.32 | 160.32 | 158.01 | 158.40 | 20,925 | -2.03(-1.27%) |
Apr 27, 2016 | 161.16 | 161.46 | 160.15 | 160.43 | 26,978 | -1.35(-0.83%) |
Apr 26, 2016 | 159.12 | 162.47 | 159.12 | 161.78 | 35,239 | +2.54(+1.60%) |
Apr 25, 2016 | 160.41 | 160.80 | 159.00 | 159.24 | 22,597 | -1.75(-1.09%) |
Apr 22, 2016 | 159.63 | 161.72 | 159.63 | 160.99 | 27,536 | +1.63(+1.02%) |
Apr 21, 2016 | 163.22 | 163.22 | 159.30 | 159.36 | 20,749 | -3.44(-2.11%) |
Apr 20, 2016 | 162.38 | 163.13 | 159.85 | 162.80 | 9,113 | +0.86(+0.53%) |
Apr 19, 2016 | 161.24 | 162.49 | 158.92 | 161.94 | 14,790 | -0.10(-0.06%) |
Apr 18, 2016 | 161.00 | 162.18 | 159.32 | 162.04 | 35,538 | +0.17(+0.11%) |
Apr 15, 2016 | 162.21 | 162.39 | 159.86 | 161.87 | 42,001 | -1.08(-0.66%) |
Apr 14, 2016 | 164.06 | 164.14 | 161.92 | 162.95 | 28,331 | -0.54(-0.33%) |
Apr 13, 2016 | 160.66 | 163.49 | 159.35 | 163.49 | 35,436 | +2.58(+1.60%) |
Apr 12, 2016 | 159.04 | 161.30 | 158.26 | 160.91 | 25,802 | +1.61(+1.01%) |
Apr 11, 2016 | 159.72 | 159.78 | 158.12 | 159.30 | 18,258 | +0.08(+0.05%) |
Apr 08, 2016 | 159.02 | 159.96 | 158.09 | 159.22 | 19,133 | -0.12(-0.08%) |
Apr 07, 2016 | 159.45 | 160.80 | 158.50 | 159.34 | 33,711 | -1.60(-0.99%) |
Apr 06, 2016 | 160.56 | 161.69 | 159.30 | 160.94 | 22,589 | -0.46(-0.29%) |
Apr 05, 2016 | 161.98 | 164.56 | 160.84 | 161.40 | 25,701 | -0.96(-0.59%) |
Apr 04, 2016 | 164.68 | 164.68 | 162.13 | 162.36 | 21,683 | -2.51(-1.52%) |