Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 116.41 | 116.41 | 114.43 | 115.25 | 764,428 | -0.49(-0.42%) |
Jun 29, 2016 | 116.15 | 116.70 | 114.96 | 115.74 | 363,543 | +0.86(+0.75%) |
Jun 28, 2016 | 111.55 | 115.21 | 110.21 | 114.88 | 557,681 | +4.71(+4.28%) |
Jun 27, 2016 | 112.26 | 112.92 | 109.40 | 110.17 | 530,645 | -3.15(-2.78%) |
Jun 24, 2016 | 114.73 | 116.76 | 112.74 | 113.32 | 701,241 | -5.73(-4.81%) |
Jun 23, 2016 | 118.58 | 119.18 | 117.63 | 119.05 | 485,033 | +1.81(+1.54%) |
Jun 22, 2016 | 117.92 | 118.95 | 117.09 | 117.24 | 628,219 | -0.69(-0.59%) |
Jun 21, 2016 | 120.94 | 121.83 | 117.90 | 117.93 | 608,173 | -3.31(-2.73%) |
Jun 20, 2016 | 120.80 | 122.72 | 120.52 | 121.24 | 267,365 | +2.01(+1.69%) |
Jun 17, 2016 | 120.99 | 121.66 | 119.11 | 119.23 | 441,872 | -1.39(-1.15%) |
Jun 16, 2016 | 121.99 | 122.31 | 117.29 | 120.62 | 1,164,324 | -3.28(-2.65%) |
Jun 15, 2016 | 123.32 | 124.92 | 123.05 | 123.90 | 204,521 | +1.04(+0.85%) |
Jun 14, 2016 | 122.67 | 123.42 | 121.75 | 122.86 | 213,266 | -0.10(-0.08%) |
Jun 13, 2016 | 123.53 | 124.70 | 122.80 | 122.96 | 237,223 | -1.58(-1.27%) |
Jun 10, 2016 | 124.71 | 125.95 | 123.80 | 124.54 | 213,889 | -1.53(-1.21%) |
Jun 09, 2016 | 126.20 | 126.70 | 125.57 | 126.07 | 224,209 | -0.45(-0.36%) |
Jun 08, 2016 | 125.99 | 127.00 | 125.15 | 126.52 | 197,817 | +0.95(+0.76%) |
Jun 07, 2016 | 125.72 | 126.13 | 125.28 | 125.57 | 272,967 | +0.06(+0.05%) |
Jun 06, 2016 | 124.45 | 125.75 | 123.68 | 125.51 | 367,732 | +1.55(+1.25%) |
Jun 03, 2016 | 125.05 | 125.21 | 123.35 | 123.96 | 460,351 | -1.74(-1.38%) |
Jun 02, 2016 | 124.49 | 125.74 | 123.67 | 125.70 | 339,924 | +1.21(+0.97%) |
Jun 01, 2016 | 124.00 | 124.98 | 123.50 | 124.49 | 511,807 | +0.29(+0.23%) |
May 31, 2016 | 124.78 | 125.15 | 123.41 | 124.20 | 473,205 | -0.42(-0.34%) |
May 27, 2016 | 122.78 | 124.62 | 124.62 | 124.62 | 227,400 | +1.43(+1.16%) |
May 26, 2016 | 124.09 | 124.29 | 122.45 | 123.19 | 206,935 | -0.46(-0.37%) |
May 25, 2016 | 121.97 | 123.77 | 120.63 | 123.65 | 346,711 | +1.53(+1.25%) |
May 24, 2016 | 119.95 | 122.68 | 119.04 | 122.12 | 480,061 | +3.29(+2.77%) |
May 23, 2016 | 119.20 | 119.67 | 118.26 | 118.83 | 302,033 | -0.56(-0.47%) |
May 20, 2016 | 119.55 | 120.52 | 119.00 | 119.39 | 329,308 | +0.43(+0.36%) |
May 19, 2016 | 118.03 | 119.17 | 117.40 | 118.96 | 329,998 | +0.54(+0.46%) |
May 18, 2016 | 117.60 | 118.95 | 116.53 | 118.42 | 371,367 | +0.39(+0.33%) |
May 17, 2016 | 118.22 | 118.82 | 116.06 | 118.03 | 310,287 | -0.21(-0.18%) |
May 16, 2016 | 117.92 | 118.84 | 116.44 | 118.24 | 474,444 | +0.73(+0.62%) |
May 13, 2016 | 114.74 | 120.25 | 113.97 | 117.51 | 1,283,614 | +2.86(+2.49%) |
May 12, 2016 | 112.50 | 115.39 | 111.15 | 114.65 | 1,420,910 | +5.43(+4.97%) |
May 11, 2016 | 110.69 | 110.89 | 108.95 | 109.22 | 411,477 | -1.80(-1.62%) |
May 10, 2016 | 109.35 | 111.45 | 107.21 | 111.02 | 673,430 | +2.70(+2.49%) |
May 09, 2016 | 107.60 | 108.97 | 107.01 | 108.32 | 325,203 | +0.32(+0.30%) |
May 06, 2016 | 106.60 | 108.32 | 105.98 | 108.00 | 317,633 | +0.52(+0.48%) |
May 05, 2016 | 107.54 | 108.29 | 106.69 | 107.48 | 329,214 | -0.05(-0.05%) |
May 04, 2016 | 107.76 | 107.97 | 106.02 | 107.53 | 402,155 | -0.99(-0.91%) |
May 03, 2016 | 110.20 | 110.42 | 107.92 | 108.52 | 352,225 | -2.33(-2.10%) |
May 02, 2016 | 110.19 | 111.07 | 109.31 | 110.85 | 311,864 | +1.21(+1.10%) |
Apr 29, 2016 | 109.85 | 111.16 | 108.28 | 109.64 | 430,684 | -0.34(-0.31%) |
Apr 28, 2016 | 112.09 | 112.41 | 109.89 | 109.98 | 437,670 | -2.84(-2.52%) |
Apr 27, 2016 | 111.75 | 113.13 | 111.04 | 112.82 | 355,834 | +1.01(+0.90%) |
Apr 26, 2016 | 109.47 | 112.13 | 108.87 | 111.81 | 669,202 | +3.07(+2.82%) |
Apr 25, 2016 | 108.85 | 109.06 | 106.70 | 108.74 | 532,146 | -0.08(-0.07%) |
Apr 22, 2016 | 108.13 | 108.97 | 106.94 | 108.82 | 316,501 | +0.63(+0.58%) |
Apr 21, 2016 | 107.61 | 109.17 | 107.00 | 108.19 | 455,918 | +0.31(+0.29%) |
Apr 20, 2016 | 107.16 | 109.00 | 106.61 | 107.88 | 390,627 | +0.71(+0.66%) |
Apr 19, 2016 | 107.82 | 108.26 | 106.70 | 107.17 | 218,817 | -0.16(-0.15%) |
Apr 18, 2016 | 107.00 | 108.66 | 106.86 | 107.33 | 285,509 | -0.29(-0.27%) |
Apr 15, 2016 | 107.33 | 107.90 | 106.25 | 107.62 | 168,280 | +0.14(+0.13%) |
Apr 14, 2016 | 108.18 | 108.62 | 105.60 | 107.48 | 266,475 | -0.43(-0.40%) |
Apr 13, 2016 | 104.04 | 108.35 | 103.50 | 107.91 | 449,269 | +4.50(+4.35%) |
Apr 12, 2016 | 103.26 | 104.40 | 102.87 | 103.41 | 172,787 | +0.02(+0.02%) |
Apr 11, 2016 | 104.82 | 105.50 | 102.96 | 103.39 | 223,731 | -0.83(-0.80%) |
Apr 08, 2016 | 104.97 | 105.38 | 103.22 | 104.22 | 267,937 | +0.09(+0.09%) |
Apr 07, 2016 | 104.61 | 105.78 | 103.67 | 104.13 | 223,881 | -1.31(-1.24%) |
Apr 06, 2016 | 104.95 | 105.70 | 103.80 | 105.44 | 326,504 | +0.82(+0.78%) |
Apr 05, 2016 | 105.08 | 106.38 | 104.25 | 104.62 | 334,959 | -1.46(-1.38%) |
Apr 04, 2016 | 108.01 | 108.38 | 105.80 | 106.08 | 478,521 | -2.30(-2.12%) |