Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 137.38 | 140.81 | 136.34 | 140.75 | 588,138 | +3.62(+2.64%) |
Jun 29, 2016 | 134.89 | 137.55 | 132.63 | 137.13 | 579,121 | +3.72(+2.78%) |
Jun 28, 2016 | 134.28 | 137.02 | 130.28 | 133.41 | 768,766 | +1.59(+1.20%) |
Jun 27, 2016 | 133.50 | 134.22 | 130.26 | 131.83 | 809,042 | -3.57(-2.64%) |
Jun 24, 2016 | 137.61 | 138.66 | 135.04 | 135.40 | 664,392 | -6.48(-4.57%) |
Jun 23, 2016 | 139.56 | 141.96 | 139.15 | 141.88 | 376,479 | +3.92(+2.84%) |
Jun 22, 2016 | 137.98 | 139.04 | 137.72 | 137.96 | 202,598 | -0.03(-0.02%) |
Jun 21, 2016 | 137.94 | 139.07 | 137.50 | 137.98 | 205,282 | +0.24(+0.17%) |
Jun 20, 2016 | 137.92 | 138.37 | 136.38 | 137.75 | 280,859 | +1.90(+1.40%) |
Jun 17, 2016 | 137.76 | 138.39 | 135.79 | 135.85 | 564,842 | -2.09(-1.52%) |
Jun 16, 2016 | 137.57 | 138.38 | 135.69 | 137.94 | 239,868 | -0.19(-0.14%) |
Jun 15, 2016 | 138.31 | 138.92 | 137.96 | 138.13 | 197,080 | +0.04(+0.03%) |
Jun 14, 2016 | 137.39 | 138.39 | 137.24 | 138.09 | 221,417 | +0.38(+0.28%) |
Jun 13, 2016 | 138.16 | 139.19 | 137.64 | 137.70 | 279,212 | -1.02(-0.74%) |
Jun 10, 2016 | 138.27 | 139.15 | 138.03 | 138.72 | 211,674 | -0.78(-0.56%) |
Jun 09, 2016 | 138.57 | 139.74 | 138.08 | 139.51 | 179,863 | +0.30(+0.22%) |
Jun 08, 2016 | 139.24 | 139.83 | 138.81 | 139.20 | 175,342 | -0.14(-0.10%) |
Jun 07, 2016 | 139.77 | 140.08 | 139.18 | 139.34 | 255,443 | -0.25(-0.18%) |
Jun 06, 2016 | 138.61 | 139.92 | 138.36 | 139.60 | 156,035 | +1.01(+0.73%) |
Jun 03, 2016 | 138.90 | 139.84 | 137.96 | 138.59 | 198,516 | -1.16(-0.83%) |
Jun 02, 2016 | 137.84 | 139.75 | 137.84 | 139.75 | 181,634 | +1.52(+1.10%) |
Jun 01, 2016 | 137.71 | 138.45 | 137.22 | 138.23 | 348,810 | -0.47(-0.34%) |
May 31, 2016 | 139.60 | 139.64 | 137.81 | 138.70 | 236,381 | -0.44(-0.31%) |
May 27, 2016 | 137.04 | 139.13 | 139.13 | 139.13 | 185,220 | +2.36(+1.73%) |
May 26, 2016 | 137.48 | 137.81 | 136.13 | 136.77 | 232,600 | -0.18(-0.13%) |
May 25, 2016 | 138.82 | 138.92 | 136.78 | 136.95 | 280,464 | -1.46(-1.06%) |
May 24, 2016 | 135.97 | 138.72 | 135.44 | 138.41 | 267,774 | +3.04(+2.25%) |
May 23, 2016 | 134.62 | 135.98 | 134.29 | 135.37 | 259,217 | +0.75(+0.55%) |
May 20, 2016 | 132.93 | 134.82 | 132.28 | 134.62 | 313,260 | +2.35(+1.78%) |
May 19, 2016 | 131.19 | 132.40 | 129.51 | 132.28 | 271,333 | +1.04(+0.79%) |
May 18, 2016 | 129.96 | 132.38 | 128.66 | 131.24 | 306,831 | +0.85(+0.65%) |
May 17, 2016 | 131.41 | 132.23 | 128.93 | 130.39 | 255,540 | -1.40(-1.06%) |
May 16, 2016 | 130.63 | 132.08 | 130.36 | 131.78 | 258,574 | +1.47(+1.13%) |
May 13, 2016 | 131.25 | 131.93 | 129.49 | 130.31 | 219,933 | -1.09(-0.83%) |
May 12, 2016 | 131.95 | 132.50 | 130.29 | 131.40 | 245,618 | +0.26(+0.20%) |
May 11, 2016 | 131.68 | 132.98 | 130.84 | 131.14 | 206,406 | -1.07(-0.81%) |
May 10, 2016 | 131.92 | 132.53 | 131.41 | 132.22 | 263,983 | +0.61(+0.46%) |
May 09, 2016 | 131.11 | 132.98 | 129.62 | 131.61 | 397,722 | +1.15(+0.88%) |
May 06, 2016 | 128.23 | 130.64 | 128.08 | 130.46 | 190,414 | +1.48(+1.15%) |
May 05, 2016 | 129.30 | 130.02 | 128.40 | 128.97 | 240,940 | -0.13(-0.10%) |
May 04, 2016 | 127.68 | 129.59 | 127.68 | 129.10 | 218,035 | +0.20(+0.16%) |
May 03, 2016 | 130.93 | 131.43 | 128.72 | 128.91 | 218,010 | -2.92(-2.22%) |
May 02, 2016 | 131.00 | 132.13 | 129.95 | 131.82 | 316,125 | +1.21(+0.93%) |
Apr 29, 2016 | 130.61 | 130.80 | 129.32 | 130.61 | 195,139 | -0.21(-0.16%) |
Apr 28, 2016 | 132.01 | 133.41 | 130.47 | 130.82 | 226,761 | -1.83(-1.38%) |
Apr 27, 2016 | 131.82 | 133.15 | 131.62 | 132.65 | 300,473 | +0.41(+0.31%) |
Apr 26, 2016 | 132.50 | 133.85 | 131.39 | 132.24 | 334,593 | +0.37(+0.28%) |
Apr 25, 2016 | 133.45 | 133.45 | 130.86 | 131.87 | 372,043 | -2.45(-1.83%) |
Apr 22, 2016 | 133.51 | 134.41 | 132.62 | 134.32 | 227,663 | +0.58(+0.43%) |
Apr 21, 2016 | 136.40 | 136.85 | 133.46 | 133.74 | 372,254 | -2.90(-2.12%) |
Apr 20, 2016 | 134.20 | 137.31 | 134.11 | 136.64 | 510,132 | +2.48(+1.85%) |
Apr 19, 2016 | 134.40 | 135.17 | 133.22 | 134.16 | 289,448 | +0.33(+0.25%) |
Apr 18, 2016 | 132.02 | 134.29 | 131.36 | 133.84 | 333,583 | +0.49(+0.37%) |
Apr 15, 2016 | 132.35 | 133.67 | 132.18 | 133.34 | 382,726 | +0.64(+0.48%) |
Apr 14, 2016 | 132.29 | 133.57 | 131.65 | 132.70 | 298,396 | +0.52(+0.39%) |
Apr 13, 2016 | 129.61 | 132.31 | 129.61 | 132.18 | 343,050 | +2.89(+2.23%) |
Apr 12, 2016 | 126.97 | 129.62 | 126.05 | 129.29 | 439,436 | +2.29(+1.80%) |
Apr 11, 2016 | 129.49 | 130.14 | 126.95 | 127.01 | 297,809 | -1.62(-1.26%) |
Apr 08, 2016 | 129.35 | 130.17 | 127.81 | 128.63 | 244,500 | +0.35(+0.28%) |
Apr 07, 2016 | 130.44 | 131.24 | 127.45 | 128.27 | 325,010 | -3.28(-2.50%) |
Apr 06, 2016 | 130.50 | 131.75 | 130.20 | 131.56 | 310,551 | +1.17(+0.90%) |
Apr 05, 2016 | 131.23 | 131.77 | 130.21 | 130.39 | 255,446 | -1.76(-1.33%) |
Apr 04, 2016 | 132.54 | 132.54 | 130.40 | 132.15 | 337,306 | -0.19(-0.14%) |