Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 135.49 | 139.46 | 135.30 | 139.41 | 130,352 | +4.68(+3.47%) |
Jun 29, 2016 | 133.57 | 135.53 | 133.57 | 134.73 | 102,829 | +2.35(+1.78%) |
Jun 28, 2016 | 134.46 | 134.77 | 131.75 | 132.38 | 112,321 | -1.00(-0.75%) |
Jun 27, 2016 | 131.58 | 135.47 | 130.47 | 133.38 | 131,164 | +0.47(+0.36%) |
Jun 24, 2016 | 127.75 | 133.63 | 125.92 | 132.90 | 137,170 | +0.44(+0.34%) |
Jun 23, 2016 | 133.12 | 133.73 | 131.82 | 132.46 | 61,842 | -0.12(-0.09%) |
Jun 22, 2016 | 133.18 | 133.18 | 131.40 | 132.58 | 70,992 | -0.80(-0.60%) |
Jun 21, 2016 | 135.30 | 135.30 | 132.12 | 133.39 | 68,503 | -1.24(-0.92%) |
Jun 20, 2016 | 134.04 | 135.44 | 131.54 | 134.62 | 111,349 | +1.78(+1.34%) |
Jun 17, 2016 | 132.41 | 133.77 | 131.52 | 132.85 | 212,946 | +0.00(+0.00%) |
Jun 16, 2016 | 124.20 | 133.03 | 122.89 | 132.85 | 252,472 | +7.73(+6.18%) |
Jun 15, 2016 | 121.63 | 126.64 | 120.37 | 125.11 | 191,465 | +4.79(+3.98%) |
Jun 14, 2016 | 117.68 | 121.91 | 116.29 | 120.32 | 151,017 | +2.87(+2.44%) |
Jun 13, 2016 | 115.61 | 119.06 | 113.91 | 117.46 | 129,755 | +2.21(+1.92%) |
Jun 10, 2016 | 114.58 | 115.44 | 113.25 | 115.25 | 74,730 | +0.12(+0.11%) |
Jun 09, 2016 | 117.45 | 117.92 | 114.62 | 115.12 | 100,829 | -2.36(-2.01%) |
Jun 08, 2016 | 116.90 | 118.12 | 116.31 | 117.49 | 106,136 | +0.43(+0.36%) |
Jun 07, 2016 | 119.56 | 119.83 | 116.62 | 117.06 | 142,719 | -2.01(-1.69%) |
Jun 06, 2016 | 117.32 | 120.68 | 117.21 | 119.07 | 125,157 | +1.60(+1.36%) |
Jun 03, 2016 | 117.73 | 118.90 | 116.71 | 117.48 | 63,426 | -0.28(-0.23%) |
Jun 02, 2016 | 118.80 | 118.82 | 116.76 | 117.75 | 89,556 | -0.34(-0.29%) |
Jun 01, 2016 | 116.54 | 119.35 | 116.28 | 118.09 | 285,292 | +1.34(+1.15%) |
May 31, 2016 | 121.31 | 121.31 | 116.75 | 116.75 | 172,791 | -3.27(-2.73%) |
May 27, 2016 | 116.05 | 120.02 | 120.02 | 120.02 | 145,663 | +3.56(+3.06%) |
May 26, 2016 | 119.01 | 119.01 | 116.16 | 116.45 | 88,856 | -2.49(-2.09%) |
May 25, 2016 | 121.87 | 121.87 | 118.67 | 118.94 | 81,468 | -2.11(-1.74%) |
May 24, 2016 | 122.64 | 123.84 | 119.97 | 121.05 | 219,757 | -0.47(-0.39%) |
May 23, 2016 | 122.48 | 125.26 | 121.05 | 121.52 | 255,792 | -0.14(-0.12%) |
May 20, 2016 | 119.73 | 122.19 | 117.12 | 121.66 | 213,558 | +1.98(+1.66%) |
May 19, 2016 | 126.75 | 126.83 | 118.84 | 119.68 | 323,992 | -7.08(-5.59%) |
May 18, 2016 | 126.66 | 128.27 | 121.95 | 126.76 | 285,532 | +0.79(+0.62%) |
May 17, 2016 | 130.52 | 131.08 | 124.32 | 125.97 | 380,158 | -5.16(-3.94%) |
May 16, 2016 | 140.72 | 141.33 | 129.98 | 131.14 | 440,480 | -9.46(-6.73%) |
May 13, 2016 | 140.72 | 142.72 | 139.44 | 140.60 | 50,979 | -0.51(-0.36%) |
May 12, 2016 | 140.01 | 143.01 | 139.17 | 141.11 | 126,582 | +2.92(+2.11%) |
May 11, 2016 | 156.27 | 156.27 | 136.69 | 138.19 | 336,408 | -19.67(-12.46%) |
May 10, 2016 | 156.75 | 158.76 | 156.75 | 157.86 | 34,560 | +1.22(+0.78%) |
May 09, 2016 | 157.23 | 158.22 | 155.57 | 156.64 | 63,066 | -0.02(-0.01%) |
May 06, 2016 | 156.73 | 156.75 | 154.73 | 156.66 | 28,527 | +0.14(+0.09%) |
May 05, 2016 | 154.63 | 156.97 | 154.09 | 156.52 | 35,476 | +1.49(+0.96%) |
May 04, 2016 | 152.48 | 155.70 | 151.22 | 155.03 | 56,621 | +2.32(+1.52%) |
May 03, 2016 | 154.41 | 155.47 | 151.77 | 152.72 | 69,114 | -2.66(-1.71%) |
May 02, 2016 | 150.40 | 155.52 | 149.84 | 155.38 | 65,161 | +4.72(+3.13%) |
Apr 29, 2016 | 150.33 | 151.11 | 148.92 | 150.66 | 33,695 | +1.06(+0.71%) |
Apr 28, 2016 | 151.04 | 153.05 | 148.94 | 149.60 | 99,258 | -2.05(-1.35%) |
Apr 27, 2016 | 152.20 | 153.56 | 150.93 | 151.65 | 89,114 | -0.25(-0.17%) |
Apr 26, 2016 | 152.86 | 154.34 | 150.67 | 151.91 | 112,430 | -1.28(-0.84%) |
Apr 25, 2016 | 150.02 | 153.48 | 149.32 | 153.19 | 54,199 | +1.30(+0.86%) |
Apr 22, 2016 | 150.70 | 152.46 | 149.22 | 151.89 | 107,377 | +1.34(+0.89%) |
Apr 21, 2016 | 154.58 | 156.32 | 148.85 | 150.55 | 213,731 | -4.64(-2.99%) |
Apr 20, 2016 | 156.98 | 157.62 | 154.52 | 155.19 | 101,948 | -2.08(-1.32%) |
Apr 19, 2016 | 154.22 | 158.02 | 151.92 | 157.27 | 82,474 | +3.94(+2.57%) |
Apr 18, 2016 | 151.78 | 153.94 | 151.18 | 153.33 | 76,841 | +0.82(+0.54%) |
Apr 15, 2016 | 153.63 | 154.73 | 152.20 | 152.51 | 39,537 | -1.50(-0.97%) |
Apr 14, 2016 | 154.79 | 155.41 | 152.91 | 154.01 | 86,590 | -0.50(-0.32%) |
Apr 13, 2016 | 154.07 | 155.45 | 153.09 | 154.51 | 75,106 | +0.06(+0.04%) |
Apr 12, 2016 | 153.33 | 155.21 | 152.22 | 154.45 | 55,778 | +0.63(+0.41%) |
Apr 11, 2016 | 155.65 | 156.22 | 151.17 | 153.82 | 72,752 | -2.78(-1.77%) |
Apr 08, 2016 | 154.73 | 157.08 | 153.18 | 156.60 | 80,610 | +2.31(+1.50%) |
Apr 07, 2016 | 154.13 | 155.43 | 152.55 | 154.28 | 63,509 | +0.30(+0.20%) |
Apr 06, 2016 | 152.52 | 154.78 | 151.60 | 153.98 | 89,739 | +2.02(+1.33%) |
Apr 05, 2016 | 153.65 | 153.94 | 151.58 | 151.96 | 28,158 | -2.55(-1.65%) |
Apr 04, 2016 | 153.96 | 157.59 | 150.20 | 154.51 | 68,251 | +0.95(+0.62%) |