Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 109.90 | 111.57 | 109.29 | 111.39 | 3,331,448 | +4.55(+4.26%) |
Jun 29, 2016 | 106.08 | 107.67 | 105.85 | 106.84 | 1,721,678 | +2.48(+2.37%) |
Jun 28, 2016 | 104.34 | 104.44 | 102.94 | 104.36 | 1,966,515 | +1.66(+1.61%) |
Jun 27, 2016 | 102.67 | 103.16 | 101.32 | 102.70 | 2,961,846 | -0.90(-0.87%) |
Jun 24, 2016 | 103.74 | 106.43 | 103.16 | 103.60 | 4,126,575 | -6.01(-5.49%) |
Jun 23, 2016 | 110.47 | 110.49 | 108.83 | 109.61 | 1,716,297 | +0.96(+0.88%) |
Jun 22, 2016 | 109.35 | 109.80 | 108.61 | 108.66 | 1,176,085 | -0.09(-0.09%) |
Jun 21, 2016 | 108.69 | 109.22 | 108.26 | 108.75 | 1,688,167 | +1.78(+1.67%) |
Jun 20, 2016 | 108.47 | 108.98 | 106.92 | 106.96 | 2,260,904 | +1.88(+1.79%) |
Jun 17, 2016 | 105.41 | 105.50 | 104.34 | 105.09 | 1,990,027 | -1.11(-1.04%) |
Jun 16, 2016 | 103.43 | 106.30 | 103.21 | 106.19 | 2,223,756 | +1.07(+1.02%) |
Jun 15, 2016 | 105.50 | 105.96 | 104.97 | 105.12 | 1,904,110 | +1.68(+1.63%) |
Jun 14, 2016 | 103.57 | 104.50 | 102.86 | 103.44 | 2,694,159 | -1.40(-1.34%) |
Jun 13, 2016 | 104.91 | 105.69 | 104.61 | 104.84 | 2,359,033 | -1.31(-1.24%) |
Jun 10, 2016 | 107.07 | 107.44 | 105.99 | 106.15 | 2,754,956 | -3.75(-3.41%) |
Jun 09, 2016 | 109.64 | 110.28 | 109.39 | 109.90 | 1,277,263 | -1.48(-1.33%) |
Jun 08, 2016 | 110.78 | 111.41 | 110.47 | 111.38 | 971,416 | +1.07(+0.97%) |
Jun 07, 2016 | 110.42 | 111.05 | 110.20 | 110.31 | 959,400 | +0.19(+0.18%) |
Jun 06, 2016 | 109.97 | 110.64 | 109.39 | 110.12 | 1,422,341 | +1.83(+1.69%) |
Jun 03, 2016 | 107.93 | 108.78 | 107.93 | 108.28 | 987,683 | -0.21(-0.19%) |
Jun 02, 2016 | 108.16 | 108.59 | 107.83 | 108.50 | 1,050,670 | -0.65(-0.60%) |
Jun 01, 2016 | 107.21 | 109.22 | 106.69 | 109.15 | 2,204,153 | +2.38(+2.23%) |
May 31, 2016 | 107.58 | 107.67 | 106.39 | 106.77 | 1,247,388 | -0.06(-0.06%) |
May 27, 2016 | 106.94 | 106.83 | 106.83 | 106.83 | 763,564 | -0.74(-0.69%) |
May 26, 2016 | 107.69 | 107.80 | 107.13 | 107.57 | 1,092,966 | +0.93(+0.87%) |
May 25, 2016 | 106.97 | 107.80 | 106.64 | 106.64 | 1,627,709 | +1.03(+0.98%) |
May 24, 2016 | 104.45 | 106.05 | 104.27 | 105.61 | 1,516,705 | +2.82(+2.74%) |
May 23, 2016 | 103.17 | 103.50 | 102.73 | 102.79 | 906,979 | -0.40(-0.38%) |
May 20, 2016 | 103.44 | 103.98 | 102.96 | 103.19 | 1,833,958 | -0.30(-0.29%) |
May 19, 2016 | 102.36 | 103.72 | 102.16 | 103.50 | 1,542,997 | +0.08(+0.07%) |
May 18, 2016 | 103.91 | 104.45 | 102.78 | 103.42 | 1,154,637 | -0.86(-0.83%) |
May 17, 2016 | 105.00 | 105.47 | 104.08 | 104.28 | 1,192,723 | -1.87(-1.76%) |
May 16, 2016 | 105.56 | 106.48 | 105.49 | 106.15 | 681,475 | +0.51(+0.48%) |
May 13, 2016 | 106.61 | 106.91 | 105.59 | 105.64 | 1,388,812 | -1.36(-1.27%) |
May 12, 2016 | 107.81 | 107.88 | 106.53 | 107.01 | 941,624 | -0.29(-0.27%) |
May 11, 2016 | 107.26 | 107.75 | 107.23 | 107.29 | 1,078,522 | -1.07(-0.98%) |
May 10, 2016 | 107.60 | 108.36 | 107.54 | 108.36 | 1,128,557 | +0.71(+0.66%) |
May 09, 2016 | 107.09 | 108.12 | 106.28 | 107.65 | 2,296,316 | +1.90(+1.80%) |
May 06, 2016 | 105.69 | 106.25 | 105.25 | 105.75 | 1,855,969 | -0.17(-0.16%) |
May 05, 2016 | 103.83 | 105.93 | 103.78 | 105.92 | 1,747,063 | +1.83(+1.76%) |
May 04, 2016 | 103.52 | 104.41 | 102.93 | 104.09 | 4,314,895 | -1.62(-1.54%) |
May 03, 2016 | 105.59 | 106.06 | 105.20 | 105.71 | 1,955,836 | -0.74(-0.69%) |
May 02, 2016 | 106.00 | 106.59 | 105.76 | 106.45 | 854,376 | +1.40(+1.34%) |
Apr 29, 2016 | 105.35 | 105.92 | 104.66 | 105.04 | 1,810,002 | -0.83(-0.78%) |
Apr 28, 2016 | 104.74 | 106.70 | 104.70 | 105.87 | 1,751,164 | -0.82(-0.77%) |
Apr 27, 2016 | 106.46 | 106.97 | 105.98 | 106.69 | 1,431,143 | -0.10(-0.09%) |
Apr 26, 2016 | 106.97 | 107.39 | 106.35 | 106.79 | 1,356,557 | -0.44(-0.41%) |
Apr 25, 2016 | 106.39 | 107.30 | 106.32 | 107.23 | 979,830 | +0.64(+0.60%) |
Apr 22, 2016 | 105.97 | 106.59 | 105.55 | 106.59 | 1,693,583 | -0.24(-0.23%) |
Apr 21, 2016 | 106.38 | 107.66 | 106.26 | 106.83 | 2,440,258 | -2.15(-1.98%) |
Apr 20, 2016 | 108.64 | 109.40 | 108.27 | 108.98 | 1,545,644 | -0.52(-0.47%) |
Apr 19, 2016 | 109.39 | 110.45 | 108.50 | 109.50 | 4,151,495 | +3.20(+3.01%) |
Apr 18, 2016 | 104.73 | 106.42 | 104.68 | 106.30 | 2,387,998 | +1.37(+1.31%) |
Apr 15, 2016 | 105.33 | 105.53 | 104.71 | 104.93 | 1,726,683 | +0.46(+0.44%) |
Apr 14, 2016 | 102.94 | 105.27 | 102.58 | 104.47 | 3,430,440 | +2.92(+2.87%) |
Apr 13, 2016 | 101.78 | 101.98 | 101.01 | 101.56 | 1,849,855 | +0.90(+0.89%) |
Apr 12, 2016 | 100.07 | 100.93 | 99.96 | 100.66 | 1,264,094 | +0.49(+0.49%) |
Apr 11, 2016 | 100.67 | 101.53 | 100.12 | 100.17 | 1,536,251 | -0.90(-0.89%) |
Apr 08, 2016 | 101.02 | 101.45 | 100.84 | 101.06 | 1,403,882 | +0.51(+0.50%) |
Apr 07, 2016 | 101.07 | 101.66 | 100.41 | 100.56 | 1,982,391 | -1.98(-1.93%) |
Apr 06, 2016 | 102.28 | 102.92 | 101.92 | 102.54 | 1,380,777 | -0.52(-0.51%) |
Apr 05, 2016 | 103.23 | 103.54 | 102.64 | 103.06 | 2,794,837 | -1.75(-1.66%) |
Apr 04, 2016 | 105.45 | 105.57 | 104.30 | 104.81 | 2,357,878 | +0.39(+0.37%) |