Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 122.11 | 125.21 | 122.11 | 125.21 | 4,267 | +2.61(+2.13%) |
Jun 29, 2016 | 119.00 | 122.93 | 119.00 | 122.60 | 8,252 | +4.09(+3.45%) |
Jun 28, 2016 | 117.33 | 118.54 | 117.02 | 118.51 | 4,414 | +3.94(+3.44%) |
Jun 27, 2016 | 115.61 | 116.50 | 113.51 | 114.57 | 10,877 | -4.46(-3.74%) |
Jun 24, 2016 | 116.10 | 122.32 | 116.10 | 119.02 | 4,439 | -8.19(-6.44%) |
Jun 23, 2016 | 125.78 | 127.21 | 125.78 | 127.21 | 6,660 | +2.60(+2.09%) |
Jun 22, 2016 | 122.71 | 126.09 | 122.71 | 124.61 | 4,684 | -0.48(-0.38%) |
Jun 21, 2016 | 125.35 | 125.44 | 124.58 | 125.09 | 22,728 | +0.48(+0.39%) |
Jun 20, 2016 | 125.87 | 126.61 | 124.58 | 124.61 | 2,783 | +1.54(+1.25%) |
Jun 17, 2016 | 123.21 | 123.73 | 122.01 | 123.07 | 7,303 | -1.19(-0.96%) |
Jun 16, 2016 | 121.57 | 124.26 | 121.57 | 124.26 | 4,673 | +0.42(+0.34%) |
Jun 15, 2016 | 123.46 | 125.28 | 123.46 | 123.84 | 2,829 | -0.04(-0.03%) |
Jun 14, 2016 | 124.35 | 124.35 | 122.88 | 123.88 | 5,115 | -0.49(-0.39%) |
Jun 13, 2016 | 125.98 | 125.98 | 124.25 | 124.37 | 3,309 | -1.56(-1.24%) |
Jun 10, 2016 | 126.66 | 127.30 | 125.93 | 125.93 | 5,722 | -3.03(-2.35%) |
Jun 09, 2016 | 128.63 | 129.10 | 128.22 | 128.96 | 3,969 | -0.32(-0.25%) |
Jun 08, 2016 | 127.46 | 129.40 | 127.46 | 129.28 | 4,731 | +0.29(+0.22%) |
Jun 07, 2016 | 128.99 | 129.08 | 128.07 | 128.99 | 4,047 | +0.24(+0.19%) |
Jun 06, 2016 | 128.11 | 128.75 | 127.86 | 128.75 | 5,505 | +1.07(+0.84%) |
Jun 03, 2016 | 126.12 | 127.68 | 126.00 | 127.68 | 4,841 | -0.09(-0.07%) |
Jun 02, 2016 | 126.48 | 127.90 | 126.48 | 127.77 | 3,247 | +0.72(+0.57%) |
Jun 01, 2016 | 125.64 | 127.18 | 125.64 | 127.05 | 2,918 | +0.25(+0.20%) |
May 31, 2016 | 126.29 | 126.81 | 126.00 | 126.80 | 1,148 | +0.08(+0.06%) |
May 27, 2016 | 126.00 | 126.72 | 126.72 | 126.72 | 4,700 | +1.10(+0.87%) |
May 26, 2016 | 125.51 | 126.00 | 125.46 | 125.62 | 3,401 | -0.09(-0.07%) |
May 25, 2016 | 125.53 | 125.82 | 125.19 | 125.71 | 4,718 | +1.41(+1.13%) |
May 24, 2016 | 120.01 | 124.36 | 120.01 | 124.30 | 7,467 | +3.59(+2.97%) |
May 23, 2016 | 120.99 | 121.49 | 120.71 | 120.71 | 4,266 | +0.04(+0.03%) |
May 20, 2016 | 119.00 | 121.33 | 119.00 | 120.67 | 8,453 | +1.33(+1.11%) |
May 19, 2016 | 118.50 | 119.34 | 118.12 | 119.34 | 8,248 | -0.55(-0.46%) |
May 18, 2016 | 120.24 | 121.86 | 119.01 | 119.89 | 3,260 | -0.45(-0.37%) |
May 17, 2016 | 121.98 | 122.15 | 120.30 | 120.34 | 1,965 | -3.15(-2.55%) |
May 16, 2016 | 121.35 | 124.03 | 121.35 | 123.49 | 2,199 | +2.64(+2.19%) |
May 13, 2016 | 121.91 | 122.72 | 120.42 | 120.85 | 3,499 | -1.82(-1.48%) |
May 12, 2016 | 122.48 | 123.18 | 121.42 | 122.67 | 4,237 | -0.48(-0.39%) |
May 11, 2016 | 124.67 | 125.08 | 123.07 | 123.15 | 4,332 | -2.48(-1.97%) |
May 10, 2016 | 124.07 | 125.63 | 124.04 | 125.63 | 6,119 | +2.19(+1.77%) |
May 09, 2016 | 122.99 | 123.49 | 122.99 | 123.44 | 5,636 | +1.54(+1.26%) |
May 06, 2016 | 120.27 | 121.99 | 114.78 | 121.90 | 7,406 | +1.08(+0.89%) |
May 05, 2016 | 121.46 | 121.55 | 120.82 | 120.82 | 2,400 | -0.85(-0.70%) |
May 04, 2016 | 121.78 | 121.78 | 120.62 | 121.67 | 12,362 | -0.83(-0.68%) |
May 03, 2016 | 122.81 | 123.54 | 121.82 | 122.50 | 35,628 | -1.27(-1.03%) |
May 02, 2016 | 115.68 | 123.77 | 115.68 | 123.77 | 9,356 | +2.36(+1.95%) |
Apr 29, 2016 | 121.73 | 121.88 | 120.88 | 121.41 | 3,165 | -2.03(-1.64%) |
Apr 28, 2016 | 125.37 | 126.42 | 123.42 | 123.44 | 4,337 | -2.76(-2.19%) |
Apr 27, 2016 | 125.88 | 126.20 | 124.45 | 126.20 | 2,242 | +0.39(+0.31%) |
Apr 26, 2016 | 126.12 | 127.12 | 125.79 | 125.81 | 5,240 | -0.03(-0.02%) |
Apr 25, 2016 | 124.89 | 126.39 | 124.89 | 125.84 | 9,009 | -0.66(-0.52%) |
Apr 22, 2016 | 126.78 | 126.78 | 125.41 | 126.50 | 4,109 | -0.83(-0.65%) |
Apr 21, 2016 | 127.97 | 127.97 | 127.20 | 127.33 | 2,991 | -1.42(-1.10%) |
Apr 20, 2016 | 128.10 | 129.26 | 127.75 | 128.75 | 9,006 | +0.43(+0.33%) |
Apr 19, 2016 | 127.75 | 129.43 | 127.42 | 128.32 | 6,351 | -0.28(-0.22%) |
Apr 18, 2016 | 127.21 | 128.67 | 126.63 | 128.60 | 7,132 | +1.26(+0.99%) |
Apr 15, 2016 | 127.28 | 127.53 | 126.76 | 127.34 | 47,198 | +0.00(+0.00%) |
Apr 14, 2016 | 127.27 | 127.70 | 127.18 | 127.34 | 5,907 | -0.06(-0.05%) |
Apr 13, 2016 | 126.00 | 127.40 | 126.00 | 127.40 | 7,483 | +2.61(+2.09%) |
Apr 12, 2016 | 116.64 | 125.19 | 116.64 | 124.79 | 4,309 | +1.67(+1.36%) |
Apr 11, 2016 | 124.51 | 125.50 | 123.05 | 123.12 | 4,044 | -0.62(-0.50%) |
Apr 08, 2016 | 124.90 | 125.05 | 123.49 | 123.74 | 5,424 | +0.13(+0.11%) |
Apr 07, 2016 | 125.67 | 125.67 | 123.51 | 123.61 | 2,436 | -3.15(-2.49%) |
Apr 06, 2016 | 124.20 | 126.76 | 124.05 | 126.76 | 6,321 | +2.72(+2.19%) |
Apr 05, 2016 | 124.27 | 124.69 | 123.63 | 124.04 | 5,402 | -1.71(-1.36%) |
Apr 04, 2016 | 126.09 | 126.81 | 125.66 | 125.75 | 7,686 | -0.97(-0.77%) |