Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 114.48 | 114.48 | 109.44 | 110.88 | 110,944 | -2.28(-2.01%) |
Jun 29, 2016 | 115.08 | 115.20 | 108.48 | 113.16 | 188,342 | +2.64(+2.39%) |
Jun 28, 2016 | 101.40 | 111.20 | 101.40 | 110.52 | 182,506 | +11.04(+11.10%) |
Jun 27, 2016 | 108.36 | 108.60 | 98.94 | 99.48 | 243,219 | -10.56(-9.60%) |
Jun 24, 2016 | 109.32 | 113.88 | 108.36 | 110.04 | 228,706 | -8.16(-6.90%) |
Jun 23, 2016 | 123.12 | 123.84 | 114.54 | 118.20 | 269,789 | -4.20(-3.43%) |
Jun 22, 2016 | 131.16 | 132.00 | 121.60 | 122.40 | 287,589 | -12.72(-9.41%) |
Jun 21, 2016 | 137.76 | 139.38 | 135.00 | 135.12 | 311,355 | +0.72(+0.54%) |
Jun 20, 2016 | 129.60 | 135.00 | 127.80 | 134.40 | 239,464 | +8.76(+6.97%) |
Jun 17, 2016 | 129.60 | 130.44 | 125.40 | 125.64 | 158,243 | -3.24(-2.51%) |
Jun 16, 2016 | 127.08 | 129.00 | 124.20 | 128.88 | 78,851 | +0.60(+0.47%) |
Jun 15, 2016 | 124.20 | 130.08 | 123.72 | 128.28 | 110,431 | +5.04(+4.09%) |
Jun 14, 2016 | 121.80 | 125.40 | 119.40 | 123.24 | 85,064 | +0.84(+0.69%) |
Jun 13, 2016 | 126.24 | 129.12 | 122.04 | 122.40 | 106,934 | -5.04(-3.95%) |
Jun 10, 2016 | 131.64 | 132.00 | 123.00 | 127.44 | 141,321 | -4.68(-3.54%) |
Jun 09, 2016 | 133.68 | 138.56 | 132.00 | 132.12 | 136,949 | -2.76(-2.05%) |
Jun 08, 2016 | 132.60 | 135.24 | 132.12 | 134.88 | 92,350 | +1.80(+1.35%) |
Jun 07, 2016 | 135.48 | 135.82 | 132.96 | 133.08 | 77,002 | -2.88(-2.12%) |
Jun 06, 2016 | 133.44 | 135.96 | 131.40 | 135.96 | 91,782 | +3.00(+2.26%) |
Jun 03, 2016 | 136.20 | 137.88 | 132.00 | 132.96 | 127,270 | -3.72(-2.72%) |
Jun 02, 2016 | 135.48 | 137.88 | 134.40 | 136.68 | 102,543 | +1.92(+1.42%) |
Jun 01, 2016 | 133.56 | 139.08 | 133.56 | 134.76 | 204,578 | -1.08(-0.80%) |
May 31, 2016 | 128.04 | 136.14 | 128.04 | 135.84 | 190,780 | +8.52(+6.69%) |
May 27, 2016 | 127.80 | 127.32 | 127.32 | 127.32 | 140,350 | -0.96(-0.75%) |
May 26, 2016 | 134.88 | 135.12 | 127.92 | 128.28 | 109,840 | -5.64(-4.21%) |
May 25, 2016 | 134.40 | 138.00 | 132.96 | 133.92 | 156,766 | +0.36(+0.27%) |
May 24, 2016 | 134.16 | 134.16 | 130.02 | 133.56 | 171,169 | +3.84(+2.96%) |
May 23, 2016 | 129.48 | 133.68 | 127.44 | 129.72 | 182,804 | +4.32(+3.44%) |
May 20, 2016 | 121.44 | 127.08 | 120.00 | 125.40 | 140,133 | +4.20(+3.47%) |
May 19, 2016 | 124.08 | 124.80 | 119.76 | 121.20 | 79,385 | -2.52(-2.04%) |
May 18, 2016 | 122.64 | 127.20 | 120.96 | 123.72 | 140,065 | +3.00(+2.49%) |
May 17, 2016 | 118.92 | 123.48 | 117.00 | 120.72 | 98,468 | +1.56(+1.31%) |
May 16, 2016 | 116.40 | 122.34 | 115.80 | 119.16 | 131,798 | +7.20(+6.43%) |
May 13, 2016 | 112.32 | 115.20 | 111.00 | 111.96 | 92,502 | -0.72(-0.64%) |
May 12, 2016 | 112.92 | 115.56 | 109.56 | 112.68 | 109,049 | -1.20(-1.05%) |
May 11, 2016 | 112.92 | 117.36 | 110.88 | 113.88 | 85,362 | +1.32(+1.17%) |
May 10, 2016 | 117.00 | 117.36 | 109.80 | 112.56 | 91,708 | -1.68(-1.47%) |
May 09, 2016 | 116.76 | 119.88 | 112.44 | 114.24 | 184,238 | +6.72(+6.25%) |
May 06, 2016 | 106.68 | 109.68 | 105.00 | 107.52 | 100,060 | -1.44(-1.32%) |
May 05, 2016 | 114.60 | 115.56 | 105.60 | 108.96 | 199,086 | -3.72(-3.30%) |
May 04, 2016 | 123.96 | 125.88 | 112.32 | 112.68 | 225,915 | -11.64(-9.36%) |
May 03, 2016 | 129.00 | 130.80 | 124.32 | 124.32 | 109,701 | -6.24(-4.78%) |
May 02, 2016 | 127.44 | 130.80 | 124.32 | 130.56 | 109,654 | +4.80(+3.82%) |
Apr 29, 2016 | 135.36 | 138.00 | 122.40 | 125.76 | 255,416 | -8.40(-6.26%) |
Apr 28, 2016 | 132.00 | 140.28 | 130.80 | 134.16 | 180,271 | +3.00(+2.29%) |
Apr 27, 2016 | 126.60 | 133.68 | 125.28 | 131.16 | 141,652 | +5.52(+4.39%) |
Apr 26, 2016 | 126.00 | 127.80 | 124.56 | 125.64 | 94,803 | -0.24(-0.19%) |
Apr 25, 2016 | 123.00 | 127.80 | 122.40 | 125.88 | 115,903 | +1.92(+1.55%) |
Apr 22, 2016 | 122.52 | 125.28 | 120.48 | 123.96 | 118,183 | +1.68(+1.37%) |
Apr 21, 2016 | 117.12 | 122.96 | 116.88 | 122.28 | 131,780 | +5.40(+4.62%) |
Apr 20, 2016 | 119.04 | 121.80 | 116.52 | 116.88 | 121,116 | -3.12(-2.60%) |
Apr 19, 2016 | 120.60 | 124.08 | 119.40 | 120.00 | 147,415 | -0.84(-0.70%) |
Apr 18, 2016 | 113.40 | 121.92 | 112.20 | 120.84 | 167,236 | +6.96(+6.11%) |
Apr 15, 2016 | 115.80 | 115.80 | 111.95 | 113.88 | 87,767 | -0.48(-0.42%) |
Apr 14, 2016 | 110.88 | 116.40 | 109.44 | 114.36 | 154,381 | +3.00(+2.69%) |
Apr 13, 2016 | 111.96 | 113.40 | 108.96 | 111.36 | 120,801 | -0.24(-0.22%) |
Apr 12, 2016 | 109.44 | 112.08 | 105.12 | 111.60 | 148,489 | +3.00(+2.76%) |
Apr 11, 2016 | 113.16 | 113.28 | 108.24 | 108.60 | 109,162 | -1.92(-1.74%) |
Apr 08, 2016 | 113.28 | 113.67 | 106.44 | 110.52 | 111,187 | -1.56(-1.39%) |
Apr 07, 2016 | 112.68 | 115.92 | 110.28 | 112.08 | 116,018 | -1.68(-1.48%) |
Apr 06, 2016 | 107.16 | 113.88 | 106.92 | 113.76 | 166,755 | +7.08(+6.64%) |
Apr 05, 2016 | 114.12 | 115.20 | 105.72 | 106.68 | 222,115 | -9.24(-7.97%) |
Apr 04, 2016 | 114.00 | 118.79 | 113.52 | 115.92 | 245,354 | +4.92(+4.43%) |