Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 129.23 | 131.52 | 129.23 | 131.53 | 3,261,030 | +2.70(+2.10%) |
Jun 29, 2016 | 128.45 | 129.07 | 127.95 | 128.82 | 2,521,806 | +1.45(+1.14%) |
Jun 28, 2016 | 126.29 | 127.44 | 126.15 | 127.38 | 2,978,739 | +1.80(+1.44%) |
Jun 27, 2016 | 126.02 | 126.05 | 124.05 | 125.57 | 3,403,689 | -1.45(-1.14%) |
Jun 24, 2016 | 126.83 | 128.84 | 126.48 | 127.02 | 6,081,257 | -3.75(-2.87%) |
Jun 23, 2016 | 129.72 | 130.80 | 129.53 | 130.77 | 2,691,514 | +2.16(+1.68%) |
Jun 22, 2016 | 129.06 | 129.64 | 128.43 | 128.61 | 1,823,514 | -0.10(-0.08%) |
Jun 21, 2016 | 128.57 | 129.16 | 128.48 | 128.71 | 2,515,388 | +0.10(+0.08%) |
Jun 20, 2016 | 128.36 | 129.79 | 128.34 | 128.61 | 2,879,563 | +1.72(+1.36%) |
Jun 17, 2016 | 127.68 | 127.68 | 126.50 | 126.89 | 4,590,664 | -0.74(-0.58%) |
Jun 16, 2016 | 125.69 | 127.98 | 125.14 | 127.63 | 3,504,466 | +1.60(+1.27%) |
Jun 15, 2016 | 126.14 | 126.83 | 125.78 | 126.03 | 2,255,726 | +0.14(+0.11%) |
Jun 14, 2016 | 125.65 | 126.04 | 125.13 | 125.89 | 2,691,670 | +0.36(+0.29%) |
Jun 13, 2016 | 126.52 | 126.66 | 125.51 | 125.53 | 2,835,754 | -1.07(-0.85%) |
Jun 10, 2016 | 127.14 | 127.16 | 126.09 | 126.60 | 2,827,061 | -1.18(-0.92%) |
Jun 09, 2016 | 128.06 | 128.79 | 127.24 | 127.78 | 2,940,793 | -0.97(-0.75%) |
Jun 08, 2016 | 128.40 | 129.13 | 128.17 | 128.75 | 2,243,256 | +0.38(+0.30%) |
Jun 07, 2016 | 127.87 | 128.80 | 127.85 | 128.37 | 2,294,161 | +0.62(+0.49%) |
Jun 06, 2016 | 126.82 | 128.13 | 126.62 | 127.74 | 2,011,399 | +1.28(+1.01%) |
Jun 03, 2016 | 126.22 | 126.68 | 125.81 | 126.47 | 1,908,570 | +0.25(+0.20%) |
Jun 02, 2016 | 126.72 | 126.72 | 125.63 | 126.21 | 2,636,978 | -0.49(-0.39%) |
Jun 01, 2016 | 126.02 | 126.88 | 125.50 | 126.70 | 1,635,225 | +0.28(+0.22%) |
May 31, 2016 | 127.17 | 127.50 | 125.93 | 126.42 | 2,888,632 | -0.43(-0.34%) |
May 27, 2016 | 126.86 | 126.85 | 126.85 | 126.85 | 1,463,357 | -0.02(-0.01%) |
May 26, 2016 | 127.69 | 128.26 | 126.58 | 126.86 | 2,082,191 | -0.81(-0.64%) |
May 25, 2016 | 126.93 | 127.95 | 126.75 | 127.68 | 2,476,481 | +1.02(+0.81%) |
May 24, 2016 | 125.55 | 126.78 | 125.20 | 126.66 | 2,166,891 | +1.89(+1.52%) |
May 23, 2016 | 124.14 | 125.10 | 123.57 | 124.76 | 2,201,535 | +0.83(+0.67%) |
May 20, 2016 | 124.12 | 125.03 | 123.87 | 123.94 | 2,325,973 | -0.07(-0.06%) |
May 19, 2016 | 124.21 | 124.68 | 122.55 | 124.01 | 2,206,597 | -1.28(-1.02%) |
May 18, 2016 | 125.06 | 126.13 | 124.50 | 125.30 | 2,162,735 | +0.09(+0.07%) |
May 17, 2016 | 126.52 | 126.79 | 124.66 | 125.20 | 2,849,455 | -1.30(-1.03%) |
May 16, 2016 | 125.72 | 126.77 | 125.67 | 126.50 | 2,447,642 | +0.92(+0.73%) |
May 13, 2016 | 126.88 | 127.12 | 125.21 | 125.59 | 2,514,221 | -1.36(-1.08%) |
May 12, 2016 | 126.73 | 127.31 | 125.91 | 126.95 | 2,334,671 | +0.28(+0.22%) |
May 11, 2016 | 126.99 | 127.79 | 126.52 | 126.67 | 2,394,282 | -0.36(-0.29%) |
May 10, 2016 | 126.27 | 127.13 | 126.09 | 127.03 | 2,322,888 | +1.30(+1.03%) |
May 09, 2016 | 125.79 | 126.13 | 125.12 | 125.73 | 1,744,055 | -0.28(-0.22%) |
May 06, 2016 | 125.23 | 126.13 | 124.60 | 126.01 | 2,184,903 | +0.84(+0.67%) |
May 05, 2016 | 124.94 | 125.59 | 124.74 | 125.17 | 2,251,942 | +0.45(+0.36%) |
May 04, 2016 | 124.13 | 125.12 | 124.07 | 124.72 | 2,838,794 | -0.61(-0.48%) |
May 03, 2016 | 124.89 | 125.40 | 124.35 | 125.33 | 2,576,219 | -0.28(-0.22%) |
May 02, 2016 | 124.83 | 125.72 | 124.56 | 125.60 | 2,278,840 | +0.72(+0.57%) |
Apr 29, 2016 | 124.59 | 125.18 | 124.22 | 124.88 | 2,629,376 | +0.28(+0.23%) |
Apr 28, 2016 | 124.49 | 125.92 | 124.00 | 124.60 | 2,217,565 | -0.57(-0.45%) |
Apr 27, 2016 | 124.59 | 125.63 | 123.93 | 125.17 | 2,985,772 | +1.18(+0.95%) |
Apr 26, 2016 | 124.97 | 125.19 | 123.09 | 123.99 | 4,278,057 | -1.64(-1.31%) |
Apr 25, 2016 | 125.35 | 125.73 | 124.33 | 125.63 | 3,187,348 | -0.21(-0.17%) |
Apr 22, 2016 | 126.16 | 126.66 | 125.23 | 125.84 | 2,415,537 | +0.00(+0.00%) |
Apr 21, 2016 | 126.07 | 126.61 | 125.65 | 125.84 | 2,191,325 | -0.21(-0.17%) |
Apr 20, 2016 | 126.94 | 127.17 | 125.81 | 126.05 | 1,929,573 | -0.53(-0.42%) |
Apr 19, 2016 | 126.78 | 127.41 | 126.14 | 126.58 | 2,478,740 | +0.08(+0.06%) |
Apr 18, 2016 | 125.70 | 126.74 | 125.64 | 126.50 | 1,536,755 | +0.57(+0.46%) |
Apr 15, 2016 | 125.59 | 126.09 | 125.50 | 125.93 | 1,899,186 | +0.46(+0.37%) |
Apr 14, 2016 | 126.09 | 126.09 | 125.26 | 125.47 | 1,626,305 | -0.32(-0.26%) |
Apr 13, 2016 | 125.70 | 126.02 | 125.13 | 125.79 | 2,071,953 | +0.42(+0.33%) |
Apr 12, 2016 | 124.61 | 125.64 | 124.55 | 125.37 | 2,193,357 | +1.07(+0.86%) |
Apr 11, 2016 | 124.69 | 125.32 | 124.28 | 124.30 | 2,038,653 | -0.03(-0.02%) |
Apr 08, 2016 | 125.13 | 125.34 | 123.93 | 124.33 | 2,317,747 | -0.39(-0.32%) |
Apr 07, 2016 | 123.77 | 124.77 | 123.30 | 124.72 | 3,656,643 | +0.26(+0.21%) |
Apr 06, 2016 | 123.36 | 124.66 | 122.99 | 124.46 | 2,804,111 | +0.75(+0.60%) |
Apr 05, 2016 | 123.24 | 124.27 | 122.85 | 123.71 | 2,167,818 | -0.44(-0.35%) |
Apr 04, 2016 | 124.68 | 124.97 | 123.80 | 124.15 | 2,711,114 | -0.84(-0.67%) |