Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 145.60 | 148.00 | 142.80 | 145.40 | 343,200 | +2.00(+1.39%) |
Jun 29, 2016 | 141.80 | 145.00 | 138.00 | 143.40 | 338,829 | +4.00(+2.87%) |
Jun 28, 2016 | 128.00 | 140.00 | 127.60 | 139.40 | 473,457 | +14.00(+11.16%) |
Jun 27, 2016 | 130.60 | 134.60 | 125.20 | 125.40 | 374,892 | -7.80(-5.86%) |
Jun 24, 2016 | 130.60 | 135.80 | 129.80 | 133.20 | 319,066 | -5.00(-3.62%) |
Jun 23, 2016 | 135.40 | 138.20 | 133.90 | 138.20 | 152,290 | +4.40(+3.29%) |
Jun 22, 2016 | 134.40 | 137.80 | 131.40 | 133.80 | 184,957 | -0.60(-0.45%) |
Jun 21, 2016 | 136.80 | 137.00 | 133.00 | 134.40 | 170,504 | -1.80(-1.32%) |
Jun 20, 2016 | 137.00 | 139.00 | 134.20 | 136.20 | 164,883 | +2.40(+1.79%) |
Jun 17, 2016 | 136.20 | 137.80 | 133.20 | 133.80 | 472,947 | -1.60(-1.18%) |
Jun 16, 2016 | 132.60 | 136.00 | 130.00 | 135.40 | 198,684 | +2.40(+1.80%) |
Jun 15, 2016 | 133.00 | 138.00 | 131.80 | 133.00 | 217,249 | +1.40(+1.06%) |
Jun 14, 2016 | 126.00 | 131.70 | 125.60 | 131.60 | 217,076 | +4.60(+3.62%) |
Jun 13, 2016 | 130.20 | 132.70 | 126.80 | 127.00 | 225,721 | -2.80(-2.16%) |
Jun 10, 2016 | 131.00 | 131.80 | 127.20 | 129.80 | 225,078 | -2.40(-1.82%) |
Jun 09, 2016 | 133.20 | 139.60 | 132.20 | 132.20 | 323,031 | -1.80(-1.34%) |
Jun 08, 2016 | 133.20 | 135.00 | 130.80 | 134.00 | 246,211 | +2.80(+2.13%) |
Jun 07, 2016 | 129.60 | 138.40 | 126.00 | 131.20 | 389,015 | +1.80(+1.39%) |
Jun 06, 2016 | 122.00 | 130.20 | 118.80 | 129.40 | 312,495 | +7.00(+5.72%) |
Jun 03, 2016 | 126.20 | 126.65 | 120.20 | 122.40 | 366,012 | -3.60(-2.86%) |
Jun 02, 2016 | 123.00 | 126.00 | 122.00 | 126.00 | 251,807 | +3.20(+2.61%) |
Jun 01, 2016 | 120.40 | 124.20 | 120.20 | 122.80 | 373,835 | +1.00(+0.82%) |
May 31, 2016 | 119.60 | 125.76 | 118.60 | 121.80 | 451,892 | +4.60(+3.92%) |
May 27, 2016 | 112.80 | 117.20 | 117.20 | 117.20 | 187,005 | +4.80(+4.27%) |
May 26, 2016 | 115.40 | 115.60 | 111.40 | 112.40 | 189,742 | -3.20(-2.77%) |
May 25, 2016 | 118.00 | 121.20 | 114.60 | 115.60 | 518,863 | +5.60(+5.09%) |
May 24, 2016 | 108.80 | 110.40 | 107.40 | 110.00 | 210,306 | +2.80(+2.61%) |
May 23, 2016 | 105.40 | 109.40 | 105.20 | 107.20 | 239,029 | +2.40(+2.29%) |
May 20, 2016 | 102.20 | 104.90 | 102.20 | 104.80 | 191,256 | +2.80(+2.75%) |
May 19, 2016 | 102.40 | 104.90 | 100.00 | 102.00 | 198,478 | -1.00(-0.97%) |
May 18, 2016 | 96.80 | 103.20 | 96.60 | 103.00 | 311,896 | +6.00(+6.19%) |
May 17, 2016 | 93.60 | 101.00 | 93.40 | 97.00 | 318,696 | +3.20(+3.41%) |
May 16, 2016 | 88.80 | 94.00 | 87.80 | 93.80 | 213,548 | +5.60(+6.35%) |
May 13, 2016 | 86.00 | 89.40 | 86.00 | 88.20 | 166,878 | +1.60(+1.85%) |
May 12, 2016 | 89.20 | 91.00 | 85.40 | 86.60 | 182,573 | -2.60(-2.91%) |
May 11, 2016 | 92.80 | 94.00 | 88.80 | 89.20 | 159,326 | -4.20(-4.50%) |
May 10, 2016 | 96.00 | 98.00 | 89.80 | 93.40 | 312,772 | -2.40(-2.51%) |
May 09, 2016 | 90.40 | 96.40 | 89.80 | 95.80 | 289,244 | +3.60(+3.90%) |
May 06, 2016 | 91.40 | 93.40 | 89.80 | 92.20 | 241,312 | +0.60(+0.66%) |
May 05, 2016 | 94.20 | 96.40 | 90.20 | 91.60 | 316,832 | -4.00(-4.18%) |
May 04, 2016 | 101.80 | 102.80 | 95.20 | 95.60 | 352,422 | -5.00(-4.97%) |
May 03, 2016 | 104.20 | 105.40 | 100.20 | 100.60 | 237,888 | -5.80(-5.45%) |
May 02, 2016 | 106.00 | 106.60 | 101.40 | 106.40 | 258,365 | +1.60(+1.53%) |
Apr 29, 2016 | 108.60 | 109.80 | 104.90 | 104.80 | 265,475 | -4.20(-3.85%) |
Apr 28, 2016 | 108.60 | 113.50 | 108.00 | 109.00 | 279,767 | -0.40(-0.37%) |
Apr 27, 2016 | 108.80 | 110.80 | 107.60 | 109.40 | 259,716 | -0.60(-0.55%) |
Apr 26, 2016 | 109.20 | 111.00 | 105.20 | 110.00 | 276,400 | +1.00(+0.92%) |
Apr 25, 2016 | 112.00 | 112.57 | 108.20 | 109.00 | 153,952 | -3.00(-2.68%) |
Apr 22, 2016 | 109.80 | 112.00 | 106.60 | 112.00 | 231,080 | +2.00(+1.82%) |
Apr 21, 2016 | 105.00 | 110.20 | 103.60 | 110.00 | 206,084 | +5.40(+5.16%) |
Apr 20, 2016 | 105.80 | 106.80 | 102.40 | 104.60 | 207,003 | -1.70(-1.60%) |
Apr 19, 2016 | 109.80 | 110.80 | 105.20 | 106.30 | 261,406 | -3.50(-3.19%) |
Apr 18, 2016 | 108.40 | 111.60 | 107.00 | 109.80 | 185,673 | +0.40(+0.37%) |
Apr 15, 2016 | 110.40 | 111.60 | 107.40 | 109.40 | 236,983 | -2.00(-1.80%) |
Apr 14, 2016 | 112.80 | 114.00 | 109.20 | 111.40 | 323,886 | +0.00(+0.00%) |
Apr 13, 2016 | 111.60 | 112.40 | 109.10 | 111.40 | 235,068 | +2.00(+1.83%) |
Apr 12, 2016 | 109.20 | 111.00 | 105.60 | 109.40 | 234,233 | +0.00(+0.00%) |
Apr 11, 2016 | 111.60 | 115.00 | 109.00 | 109.40 | 249,636 | -0.80(-0.73%) |
Apr 08, 2016 | 111.00 | 113.80 | 109.00 | 110.20 | 209,415 | +0.40(+0.36%) |
Apr 07, 2016 | 113.00 | 116.10 | 109.40 | 109.80 | 326,953 | -3.80(-3.35%) |
Apr 06, 2016 | 107.40 | 113.70 | 106.20 | 113.60 | 332,797 | +6.80(+6.37%) |
Apr 05, 2016 | 105.20 | 110.60 | 103.20 | 106.80 | 297,924 | +0.40(+0.38%) |
Apr 04, 2016 | 109.00 | 110.20 | 105.40 | 106.40 | 279,181 | -3.40(-3.10%) |