Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 114.19 | 117.32 | 114.18 | 117.07 | 3,184,029 | +3.03(+2.66%) |
Jun 29, 2016 | 113.28 | 114.17 | 112.03 | 114.03 | 1,546,049 | +2.06(+1.84%) |
Jun 28, 2016 | 112.49 | 112.49 | 111.03 | 111.97 | 2,287,220 | +0.73(+0.66%) |
Jun 27, 2016 | 112.86 | 113.23 | 110.92 | 111.24 | 2,753,084 | -2.58(-2.26%) |
Jun 24, 2016 | 113.60 | 116.10 | 112.88 | 113.81 | 5,363,332 | -3.04(-2.60%) |
Jun 23, 2016 | 117.16 | 117.16 | 116.09 | 116.86 | 1,217,550 | +0.83(+0.71%) |
Jun 22, 2016 | 116.86 | 117.36 | 115.88 | 116.03 | 1,626,777 | -0.52(-0.44%) |
Jun 21, 2016 | 118.06 | 118.36 | 116.55 | 116.55 | 1,910,653 | -1.26(-1.07%) |
Jun 20, 2016 | 117.39 | 118.34 | 117.01 | 117.81 | 2,269,750 | +1.61(+1.39%) |
Jun 17, 2016 | 116.95 | 117.11 | 115.43 | 116.19 | 1,818,699 | -0.64(-0.55%) |
Jun 16, 2016 | 116.65 | 117.58 | 115.73 | 116.84 | 1,131,815 | -0.29(-0.25%) |
Jun 15, 2016 | 116.83 | 117.72 | 116.65 | 117.13 | 1,749,113 | +0.57(+0.49%) |
Jun 14, 2016 | 116.19 | 116.59 | 115.62 | 116.56 | 1,296,804 | +0.27(+0.23%) |
Jun 13, 2016 | 118.04 | 118.30 | 116.23 | 116.29 | 1,663,704 | -2.02(-1.71%) |
Jun 10, 2016 | 118.02 | 118.79 | 117.90 | 118.32 | 1,675,577 | -0.38(-0.32%) |
Jun 09, 2016 | 118.03 | 118.82 | 117.87 | 118.69 | 1,611,573 | +0.41(+0.35%) |
Jun 08, 2016 | 117.77 | 118.44 | 117.54 | 118.28 | 1,041,336 | +0.36(+0.30%) |
Jun 07, 2016 | 117.67 | 118.55 | 117.51 | 117.92 | 2,185,595 | +0.60(+0.51%) |
Jun 06, 2016 | 117.48 | 117.48 | 117.07 | 117.32 | 1,172,172 | +0.09(+0.08%) |
Jun 03, 2016 | 117.05 | 117.77 | 116.00 | 117.23 | 3,112,963 | +0.08(+0.07%) |
Jun 02, 2016 | 117.81 | 118.27 | 117.03 | 117.15 | 2,496,493 | -1.12(-0.95%) |
Jun 01, 2016 | 118.60 | 118.55 | 117.85 | 118.27 | 6,114,037 | -0.34(-0.28%) |
May 31, 2016 | 120.00 | 120.31 | 118.33 | 118.60 | 2,022,575 | -1.05(-0.88%) |
May 27, 2016 | 119.38 | 119.66 | 119.66 | 119.66 | 910,418 | +0.25(+0.21%) |
May 26, 2016 | 119.50 | 119.78 | 119.10 | 119.40 | 1,138,095 | -0.12(-0.10%) |
May 25, 2016 | 119.92 | 120.02 | 119.17 | 119.52 | 1,614,290 | +0.01(+0.01%) |
May 24, 2016 | 119.34 | 119.85 | 119.31 | 119.51 | 2,365,800 | +0.59(+0.50%) |
May 23, 2016 | 120.62 | 120.91 | 118.92 | 118.92 | 1,951,885 | -1.98(-1.64%) |
May 20, 2016 | 120.78 | 121.17 | 120.15 | 120.90 | 1,428,841 | +0.86(+0.72%) |
May 19, 2016 | 119.93 | 120.35 | 118.97 | 120.04 | 1,479,594 | -0.60(-0.50%) |
May 18, 2016 | 120.64 | 121.98 | 119.89 | 120.64 | 1,380,866 | -0.58(-0.48%) |
May 17, 2016 | 121.58 | 123.02 | 120.60 | 121.22 | 1,863,070 | -0.31(-0.26%) |
May 16, 2016 | 120.43 | 121.90 | 120.38 | 121.53 | 1,121,201 | +0.84(+0.69%) |
May 13, 2016 | 121.11 | 121.79 | 120.53 | 120.69 | 1,185,703 | -0.79(-0.65%) |
May 12, 2016 | 121.00 | 122.04 | 120.62 | 121.48 | 1,641,274 | +0.29(+0.24%) |
May 11, 2016 | 121.84 | 122.31 | 120.98 | 121.19 | 1,654,892 | -0.63(-0.51%) |
May 10, 2016 | 120.17 | 121.89 | 120.04 | 121.81 | 1,872,023 | +2.29(+1.92%) |
May 09, 2016 | 119.78 | 121.02 | 119.30 | 119.52 | 1,674,630 | -0.39(-0.33%) |
May 06, 2016 | 118.70 | 120.11 | 118.48 | 119.91 | 2,130,268 | +1.04(+0.87%) |
May 05, 2016 | 118.43 | 119.22 | 117.88 | 118.88 | 1,709,411 | +0.64(+0.54%) |
May 04, 2016 | 118.70 | 119.00 | 117.59 | 118.23 | 1,146,240 | -0.76(-0.64%) |
May 03, 2016 | 117.99 | 119.40 | 117.10 | 119.00 | 1,545,082 | +0.43(+0.36%) |
May 02, 2016 | 117.64 | 119.38 | 117.01 | 118.57 | 1,829,094 | +1.09(+0.93%) |
Apr 29, 2016 | 117.12 | 117.73 | 116.28 | 117.47 | 2,265,189 | -0.53(-0.45%) |
Apr 28, 2016 | 118.89 | 119.92 | 117.60 | 118.01 | 2,132,674 | -2.05(-1.71%) |
Apr 27, 2016 | 116.20 | 120.51 | 115.87 | 120.06 | 3,454,747 | +4.10(+3.53%) |
Apr 26, 2016 | 114.96 | 116.20 | 114.73 | 115.96 | 1,756,953 | +1.60(+1.40%) |
Apr 25, 2016 | 114.57 | 115.16 | 114.11 | 114.36 | 1,138,151 | -0.93(-0.80%) |
Apr 22, 2016 | 115.39 | 115.73 | 114.06 | 115.28 | 1,364,764 | +0.15(+0.13%) |
Apr 21, 2016 | 114.41 | 116.01 | 114.28 | 115.13 | 1,786,104 | +0.84(+0.74%) |
Apr 20, 2016 | 114.31 | 116.24 | 114.20 | 114.29 | 1,960,554 | +0.02(+0.01%) |
Apr 19, 2016 | 114.15 | 114.49 | 113.34 | 114.27 | 1,875,634 | +0.33(+0.29%) |
Apr 18, 2016 | 112.54 | 114.12 | 112.31 | 113.94 | 1,535,307 | +1.24(+1.10%) |
Apr 15, 2016 | 111.76 | 112.98 | 111.61 | 112.70 | 1,385,933 | +1.04(+0.93%) |
Apr 14, 2016 | 112.12 | 112.39 | 111.10 | 111.66 | 1,387,419 | -0.63(-0.56%) |
Apr 13, 2016 | 112.42 | 112.85 | 111.61 | 112.29 | 1,660,094 | +0.64(+0.58%) |
Apr 12, 2016 | 110.30 | 111.90 | 110.20 | 111.65 | 989,057 | +1.38(+1.25%) |
Apr 11, 2016 | 111.50 | 112.08 | 110.23 | 110.27 | 1,079,237 | -0.84(-0.76%) |
Apr 08, 2016 | 110.70 | 111.86 | 110.59 | 111.11 | 1,340,668 | +1.27(+1.16%) |
Apr 07, 2016 | 109.75 | 111.19 | 109.38 | 109.84 | 1,698,338 | -0.28(-0.25%) |
Apr 06, 2016 | 108.50 | 110.22 | 108.30 | 110.12 | 1,740,671 | +1.37(+1.26%) |
Apr 05, 2016 | 109.16 | 109.98 | 108.56 | 108.75 | 1,791,207 | -0.71(-0.65%) |
Apr 04, 2016 | 109.95 | 110.59 | 109.31 | 109.45 | 1,872,264 | -0.54(-0.49%) |