Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 142.57 | 144.71 | 142.11 | 144.69 | 2,471,057 | +2.55(+1.79%) |
Jun 29, 2016 | 141.47 | 142.62 | 140.12 | 142.15 | 2,041,173 | +1.97(+1.40%) |
Jun 28, 2016 | 139.41 | 140.30 | 138.56 | 140.18 | 2,119,094 | +2.17(+1.58%) |
Jun 27, 2016 | 140.85 | 141.65 | 137.30 | 138.00 | 3,012,923 | -4.33(-3.04%) |
Jun 24, 2016 | 143.58 | 145.75 | 141.62 | 142.33 | 3,216,162 | -6.65(-4.46%) |
Jun 23, 2016 | 148.35 | 149.03 | 147.67 | 148.98 | 1,161,052 | +2.24(+1.53%) |
Jun 22, 2016 | 146.00 | 148.35 | 146.00 | 146.74 | 955,899 | +0.92(+0.63%) |
Jun 21, 2016 | 145.86 | 146.97 | 145.31 | 145.82 | 1,284,566 | +0.53(+0.36%) |
Jun 20, 2016 | 144.65 | 146.10 | 144.49 | 145.29 | 1,291,178 | +2.09(+1.46%) |
Jun 17, 2016 | 144.05 | 144.32 | 142.80 | 143.20 | 1,448,572 | -0.97(-0.67%) |
Jun 16, 2016 | 143.59 | 144.34 | 142.21 | 144.17 | 1,363,451 | -0.18(-0.12%) |
Jun 15, 2016 | 145.31 | 145.57 | 144.20 | 144.35 | 1,155,793 | -0.56(-0.39%) |
Jun 14, 2016 | 146.63 | 146.63 | 144.06 | 144.91 | 1,793,155 | -2.49(-1.69%) |
Jun 13, 2016 | 148.35 | 149.18 | 147.31 | 147.39 | 977,067 | -1.11(-0.75%) |
Jun 10, 2016 | 149.71 | 149.95 | 148.13 | 148.50 | 1,332,069 | -2.30(-1.52%) |
Jun 09, 2016 | 150.26 | 151.44 | 149.68 | 150.80 | 1,024,834 | +0.01(+0.01%) |
Jun 08, 2016 | 149.63 | 150.95 | 148.69 | 150.79 | 1,426,029 | +1.42(+0.95%) |
Jun 07, 2016 | 149.87 | 150.27 | 149.21 | 149.37 | 1,447,039 | -0.49(-0.33%) |
Jun 06, 2016 | 149.48 | 150.55 | 148.72 | 149.86 | 1,038,076 | +0.31(+0.21%) |
Jun 03, 2016 | 149.39 | 149.95 | 148.00 | 149.55 | 850,150 | -0.66(-0.44%) |
Jun 02, 2016 | 149.26 | 150.36 | 149.00 | 150.21 | 827,541 | +0.48(+0.32%) |
Jun 01, 2016 | 148.00 | 150.11 | 147.35 | 149.73 | 1,768,476 | +1.26(+0.85%) |
May 31, 2016 | 148.70 | 148.81 | 147.25 | 148.47 | 2,225,690 | -0.35(-0.24%) |
May 27, 2016 | 148.23 | 148.82 | 148.82 | 148.82 | 1,888,658 | +0.91(+0.62%) |
May 26, 2016 | 147.65 | 148.55 | 147.24 | 147.91 | 934,608 | +0.04(+0.03%) |
May 25, 2016 | 147.56 | 148.38 | 147.33 | 147.87 | 1,341,087 | +0.47(+0.32%) |
May 24, 2016 | 146.00 | 147.78 | 145.56 | 147.40 | 1,121,867 | +1.80(+1.24%) |
May 23, 2016 | 145.61 | 146.19 | 144.66 | 145.60 | 1,016,228 | -0.01(-0.01%) |
May 20, 2016 | 146.10 | 147.04 | 145.12 | 145.61 | 1,452,507 | +0.42(+0.29%) |
May 19, 2016 | 146.26 | 146.85 | 143.74 | 145.19 | 1,459,722 | -1.65(-1.13%) |
May 18, 2016 | 145.20 | 147.93 | 144.79 | 146.85 | 1,753,163 | +1.26(+0.87%) |
May 17, 2016 | 146.93 | 147.67 | 144.84 | 145.59 | 1,856,198 | -1.39(-0.95%) |
May 16, 2016 | 144.69 | 147.16 | 144.49 | 146.97 | 1,505,778 | +2.30(+1.59%) |
May 13, 2016 | 145.15 | 146.10 | 144.20 | 144.68 | 1,565,074 | -1.01(-0.69%) |
May 12, 2016 | 145.07 | 146.01 | 144.37 | 145.68 | 1,230,042 | +0.93(+0.64%) |
May 11, 2016 | 145.76 | 146.69 | 144.73 | 144.75 | 993,784 | -0.84(-0.58%) |
May 10, 2016 | 145.13 | 145.65 | 143.88 | 145.59 | 1,504,176 | +1.34(+0.93%) |
May 09, 2016 | 144.09 | 145.27 | 143.59 | 144.25 | 1,217,720 | +0.48(+0.33%) |
May 06, 2016 | 141.85 | 144.32 | 141.71 | 143.78 | 1,285,346 | +1.79(+1.26%) |
May 05, 2016 | 141.05 | 142.61 | 140.66 | 141.99 | 1,251,214 | +0.58(+0.41%) |
May 04, 2016 | 140.12 | 141.88 | 139.87 | 141.41 | 1,004,310 | -0.31(-0.22%) |
May 03, 2016 | 142.98 | 143.05 | 140.60 | 141.72 | 1,003,510 | -1.59(-1.11%) |
May 02, 2016 | 141.86 | 143.58 | 141.83 | 143.31 | 1,571,250 | +2.20(+1.56%) |
Apr 29, 2016 | 140.77 | 141.44 | 138.06 | 141.11 | 2,254,764 | -1.05(-0.74%) |
Apr 28, 2016 | 144.01 | 144.69 | 140.16 | 142.16 | 3,131,618 | -1.78(-1.24%) |
Apr 27, 2016 | 142.44 | 144.54 | 142.00 | 143.94 | 1,531,033 | +1.50(+1.05%) |
Apr 26, 2016 | 142.95 | 143.20 | 141.40 | 142.44 | 1,834,028 | -0.93(-0.65%) |
Apr 25, 2016 | 143.55 | 144.04 | 143.12 | 143.37 | 1,427,749 | -0.28(-0.20%) |
Apr 22, 2016 | 144.26 | 144.72 | 142.47 | 143.66 | 1,037,129 | -0.49(-0.34%) |
Apr 21, 2016 | 142.94 | 144.56 | 142.60 | 144.15 | 1,358,762 | +0.89(+0.62%) |
Apr 20, 2016 | 142.65 | 143.67 | 141.85 | 143.26 | 1,352,508 | +0.83(+0.58%) |
Apr 19, 2016 | 142.70 | 143.58 | 142.00 | 142.43 | 1,341,239 | -0.86(-0.60%) |
Apr 18, 2016 | 142.26 | 143.41 | 141.61 | 143.29 | 927,797 | +1.11(+0.78%) |
Apr 15, 2016 | 141.48 | 142.31 | 140.94 | 142.18 | 853,269 | +0.70(+0.50%) |
Apr 14, 2016 | 142.18 | 142.60 | 141.35 | 141.48 | 721,833 | -0.42(-0.30%) |
Apr 13, 2016 | 139.93 | 141.95 | 139.88 | 141.90 | 1,062,680 | +2.56(+1.84%) |
Apr 12, 2016 | 139.18 | 139.72 | 138.45 | 139.33 | 1,164,833 | +0.75(+0.54%) |
Apr 11, 2016 | 139.41 | 140.15 | 138.38 | 138.58 | 943,129 | -0.54(-0.39%) |
Apr 08, 2016 | 139.76 | 140.20 | 138.40 | 139.12 | 983,349 | +0.16(+0.11%) |
Apr 07, 2016 | 141.31 | 141.39 | 138.35 | 138.96 | 1,352,064 | -2.99(-2.11%) |
Apr 06, 2016 | 138.35 | 142.15 | 138.15 | 141.96 | 1,752,376 | +3.65(+2.64%) |
Apr 05, 2016 | 140.24 | 140.24 | 137.90 | 138.31 | 1,441,712 | -2.61(-1.85%) |
Apr 04, 2016 | 139.09 | 141.78 | 139.07 | 140.92 | 1,893,134 | +1.35(+0.97%) |