Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 147.20 | 148.24 | 146.88 | 148.22 | 956,945 | +1.24(+0.84%) |
Jun 29, 2016 | 144.59 | 147.12 | 143.97 | 146.98 | 887,483 | +3.57(+2.49%) |
Jun 28, 2016 | 143.31 | 143.93 | 142.35 | 143.40 | 1,602,376 | +0.94(+0.66%) |
Jun 27, 2016 | 145.61 | 145.61 | 141.93 | 142.47 | 1,587,227 | -3.23(-2.22%) |
Jun 24, 2016 | 147.61 | 147.89 | 145.30 | 145.70 | 1,675,255 | -4.79(-3.18%) |
Jun 23, 2016 | 149.45 | 150.50 | 148.79 | 150.49 | 880,405 | +1.94(+1.31%) |
Jun 22, 2016 | 148.71 | 149.25 | 148.25 | 148.55 | 805,707 | -0.04(-0.03%) |
Jun 21, 2016 | 147.31 | 149.17 | 147.31 | 148.59 | 1,565,619 | +1.74(+1.18%) |
Jun 20, 2016 | 146.41 | 147.81 | 146.22 | 146.85 | 907,878 | +1.96(+1.35%) |
Jun 17, 2016 | 146.28 | 146.28 | 143.88 | 144.90 | 1,040,895 | -1.32(-0.90%) |
Jun 16, 2016 | 145.38 | 146.53 | 144.30 | 146.22 | 746,110 | +0.47(+0.32%) |
Jun 15, 2016 | 147.96 | 148.05 | 145.53 | 145.74 | 1,250,855 | -1.97(-1.33%) |
Jun 14, 2016 | 146.50 | 147.93 | 146.15 | 147.71 | 778,137 | +0.58(+0.39%) |
Jun 13, 2016 | 147.98 | 148.99 | 147.06 | 147.13 | 820,325 | -0.82(-0.56%) |
Jun 10, 2016 | 148.03 | 148.51 | 146.89 | 147.96 | 919,454 | -0.82(-0.55%) |
Jun 09, 2016 | 148.79 | 150.01 | 148.31 | 148.78 | 870,052 | +0.08(+0.05%) |
Jun 08, 2016 | 147.28 | 148.78 | 147.00 | 148.70 | 668,062 | +1.33(+0.90%) |
Jun 07, 2016 | 148.13 | 148.38 | 147.21 | 147.37 | 811,977 | -0.63(-0.42%) |
Jun 06, 2016 | 147.08 | 148.34 | 146.82 | 148.00 | 834,509 | +0.65(+0.44%) |
Jun 03, 2016 | 146.94 | 147.72 | 146.00 | 147.34 | 971,156 | +0.42(+0.28%) |
Jun 02, 2016 | 145.31 | 146.96 | 145.12 | 146.92 | 1,006,817 | +1.49(+1.02%) |
Jun 01, 2016 | 144.92 | 145.84 | 144.32 | 145.44 | 755,952 | +0.51(+0.35%) |
May 31, 2016 | 145.40 | 145.40 | 143.92 | 144.92 | 1,339,917 | -0.47(-0.32%) |
May 27, 2016 | 145.46 | 145.39 | 145.39 | 145.39 | 744,949 | -0.17(-0.12%) |
May 26, 2016 | 145.27 | 145.82 | 145.16 | 145.57 | 730,136 | +0.16(+0.11%) |
May 25, 2016 | 144.97 | 145.66 | 144.55 | 145.40 | 894,805 | +0.81(+0.56%) |
May 24, 2016 | 143.66 | 144.90 | 142.91 | 144.59 | 1,003,512 | +1.67(+1.17%) |
May 23, 2016 | 143.69 | 144.13 | 142.89 | 142.92 | 1,036,591 | -0.74(-0.52%) |
May 20, 2016 | 143.59 | 144.19 | 142.69 | 143.66 | 1,275,414 | +0.92(+0.65%) |
May 19, 2016 | 143.29 | 143.98 | 141.26 | 142.74 | 1,295,057 | -1.31(-0.91%) |
May 18, 2016 | 143.98 | 144.79 | 142.65 | 144.05 | 1,118,249 | +0.02(+0.01%) |
May 17, 2016 | 146.04 | 146.75 | 143.42 | 144.03 | 1,356,673 | -2.73(-1.86%) |
May 16, 2016 | 144.78 | 147.02 | 144.69 | 146.77 | 1,149,427 | +1.99(+1.37%) |
May 13, 2016 | 145.49 | 145.91 | 144.37 | 144.78 | 907,563 | -0.75(-0.51%) |
May 12, 2016 | 145.96 | 146.19 | 144.69 | 145.53 | 928,948 | +0.09(+0.06%) |
May 11, 2016 | 146.08 | 147.14 | 145.43 | 145.44 | 932,929 | -0.51(-0.35%) |
May 10, 2016 | 144.40 | 146.55 | 143.72 | 145.96 | 1,411,457 | +1.44(+1.00%) |
May 09, 2016 | 143.81 | 145.40 | 143.41 | 144.51 | 1,652,138 | +0.99(+0.69%) |
May 06, 2016 | 141.92 | 143.66 | 141.46 | 143.52 | 1,775,558 | -0.32(-0.22%) |
May 05, 2016 | 141.98 | 144.50 | 140.12 | 143.84 | 2,094,217 | +3.14(+2.23%) |
May 04, 2016 | 139.25 | 141.26 | 138.66 | 140.70 | 1,841,160 | +1.02(+0.73%) |
May 03, 2016 | 140.06 | 140.50 | 138.83 | 139.68 | 1,516,685 | -0.41(-0.29%) |
May 02, 2016 | 139.89 | 141.26 | 137.22 | 140.09 | 1,467,244 | -0.31(-0.22%) |
Apr 29, 2016 | 140.19 | 140.46 | 139.14 | 140.40 | 1,543,939 | -0.58(-0.41%) |
Apr 28, 2016 | 139.83 | 141.90 | 139.24 | 140.99 | 1,465,493 | +0.42(+0.30%) |
Apr 27, 2016 | 139.06 | 140.92 | 138.81 | 140.57 | 759,094 | +1.66(+1.19%) |
Apr 26, 2016 | 139.74 | 140.08 | 138.81 | 138.91 | 869,617 | -0.62(-0.44%) |
Apr 25, 2016 | 138.92 | 139.53 | 138.52 | 139.53 | 620,861 | +0.33(+0.24%) |
Apr 22, 2016 | 138.48 | 139.29 | 137.73 | 139.20 | 510,760 | +1.00(+0.73%) |
Apr 21, 2016 | 138.17 | 139.27 | 137.46 | 138.20 | 1,001,458 | +0.01(+0.01%) |
Apr 20, 2016 | 137.87 | 139.18 | 137.60 | 138.19 | 1,018,362 | +0.64(+0.46%) |
Apr 19, 2016 | 138.87 | 138.87 | 137.23 | 137.56 | 825,216 | -1.30(-0.93%) |
Apr 18, 2016 | 138.14 | 138.86 | 137.71 | 138.85 | 908,737 | +0.29(+0.21%) |
Apr 15, 2016 | 137.75 | 138.65 | 136.78 | 138.57 | 823,226 | +0.84(+0.61%) |
Apr 14, 2016 | 138.37 | 138.76 | 137.37 | 137.73 | 822,554 | -0.69(-0.50%) |
Apr 13, 2016 | 138.10 | 138.63 | 137.14 | 138.42 | 882,894 | +1.14(+0.83%) |
Apr 12, 2016 | 134.43 | 137.50 | 134.32 | 137.28 | 1,286,850 | +3.27(+2.44%) |
Apr 11, 2016 | 134.63 | 135.47 | 133.69 | 134.00 | 1,240,806 | -0.64(-0.47%) |
Apr 08, 2016 | 135.82 | 136.14 | 134.12 | 134.64 | 962,539 | -0.34(-0.25%) |
Apr 07, 2016 | 134.81 | 135.45 | 133.82 | 134.98 | 1,075,693 | -0.34(-0.25%) |
Apr 06, 2016 | 133.09 | 135.36 | 132.81 | 135.32 | 939,893 | +2.23(+1.67%) |
Apr 05, 2016 | 134.11 | 135.79 | 132.83 | 133.09 | 1,249,167 | -1.79(-1.33%) |
Apr 04, 2016 | 134.07 | 135.81 | 133.69 | 134.88 | 1,020,277 | +1.25(+0.93%) |