Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 133.07 | 134.18 | 131.62 | 134.14 | 345,378 | +1.29(+0.97%) |
Jun 29, 2016 | 131.38 | 133.40 | 131.33 | 132.85 | 368,264 | +2.91(+2.24%) |
Jun 28, 2016 | 129.06 | 129.96 | 128.18 | 129.94 | 503,619 | +2.79(+2.19%) |
Jun 27, 2016 | 130.00 | 130.19 | 125.94 | 127.15 | 766,123 | -4.02(-3.06%) |
Jun 24, 2016 | 132.52 | 134.09 | 130.78 | 131.17 | 661,449 | -6.48(-4.71%) |
Jun 23, 2016 | 137.92 | 138.20 | 136.85 | 137.65 | 290,447 | +1.27(+0.93%) |
Jun 22, 2016 | 137.04 | 137.13 | 136.13 | 136.38 | 455,262 | -0.88(-0.64%) |
Jun 21, 2016 | 136.72 | 137.74 | 136.28 | 137.26 | 265,179 | -0.90(-0.65%) |
Jun 20, 2016 | 138.09 | 139.65 | 138.04 | 138.16 | 287,706 | +1.54(+1.13%) |
Jun 17, 2016 | 135.73 | 137.24 | 135.62 | 136.62 | 408,267 | +0.81(+0.60%) |
Jun 16, 2016 | 135.31 | 136.05 | 133.86 | 135.81 | 411,071 | -0.58(-0.43%) |
Jun 15, 2016 | 136.70 | 137.85 | 136.08 | 136.39 | 349,744 | +0.40(+0.29%) |
Jun 14, 2016 | 137.65 | 138.62 | 135.31 | 135.99 | 384,405 | -2.03(-1.47%) |
Jun 13, 2016 | 138.78 | 139.33 | 138.00 | 138.02 | 601,524 | -1.64(-1.17%) |
Jun 10, 2016 | 140.32 | 140.47 | 139.22 | 139.66 | 365,832 | -2.21(-1.56%) |
Jun 09, 2016 | 142.17 | 142.17 | 140.73 | 141.87 | 156,941 | -0.27(-0.19%) |
Jun 08, 2016 | 141.49 | 143.00 | 141.42 | 142.14 | 353,234 | +0.80(+0.57%) |
Jun 07, 2016 | 139.75 | 141.93 | 139.56 | 141.34 | 426,406 | +1.56(+1.12%) |
Jun 06, 2016 | 139.30 | 139.90 | 138.43 | 139.78 | 435,677 | +0.79(+0.57%) |
Jun 03, 2016 | 138.80 | 139.20 | 137.20 | 138.99 | 474,266 | -0.50(-0.36%) |
Jun 02, 2016 | 139.11 | 139.79 | 138.89 | 139.49 | 236,231 | -0.21(-0.15%) |
Jun 01, 2016 | 139.50 | 139.76 | 138.31 | 139.70 | 245,536 | -0.22(-0.16%) |
May 31, 2016 | 139.70 | 140.67 | 139.58 | 139.92 | 187,444 | +0.28(+0.20%) |
May 27, 2016 | 138.78 | 139.64 | 139.64 | 139.64 | 132,300 | +0.95(+0.68%) |
May 26, 2016 | 138.89 | 139.67 | 138.21 | 138.69 | 329,684 | -0.29(-0.21%) |
May 25, 2016 | 138.03 | 139.38 | 138.03 | 138.98 | 377,483 | +1.13(+0.82%) |
May 24, 2016 | 137.61 | 138.66 | 137.53 | 137.85 | 323,177 | +0.59(+0.43%) |
May 23, 2016 | 137.46 | 137.96 | 137.01 | 137.26 | 302,607 | -0.54(-0.39%) |
May 20, 2016 | 136.77 | 138.21 | 136.77 | 137.80 | 487,270 | +1.75(+1.29%) |
May 19, 2016 | 137.22 | 137.22 | 135.05 | 136.05 | 310,100 | -0.91(-0.66%) |
May 18, 2016 | 136.17 | 138.33 | 135.80 | 136.96 | 510,058 | +0.47(+0.34%) |
May 17, 2016 | 135.30 | 138.79 | 135.30 | 136.49 | 623,396 | +0.80(+0.59%) |
May 16, 2016 | 134.81 | 136.47 | 134.81 | 135.69 | 282,523 | +1.13(+0.84%) |
May 13, 2016 | 135.56 | 136.89 | 134.01 | 134.56 | 843,103 | -1.73(-1.27%) |
May 12, 2016 | 139.00 | 139.08 | 135.80 | 136.29 | 507,268 | -1.93(-1.40%) |
May 11, 2016 | 140.64 | 140.76 | 138.22 | 138.22 | 344,312 | -2.34(-1.66%) |
May 10, 2016 | 139.00 | 140.62 | 139.00 | 140.56 | 252,547 | +1.81(+1.30%) |
May 09, 2016 | 138.57 | 139.45 | 138.40 | 138.75 | 226,797 | +0.05(+0.04%) |
May 06, 2016 | 136.68 | 138.92 | 136.51 | 138.70 | 304,587 | +1.18(+0.86%) |
May 05, 2016 | 139.18 | 139.61 | 137.39 | 137.52 | 274,963 | -1.59(-1.14%) |
May 04, 2016 | 140.00 | 140.62 | 138.79 | 139.11 | 286,025 | -1.23(-0.88%) |
May 03, 2016 | 141.26 | 141.26 | 138.86 | 140.34 | 227,737 | -1.78(-1.25%) |
May 02, 2016 | 141.73 | 142.70 | 141.22 | 142.12 | 154,749 | +1.05(+0.74%) |
Apr 29, 2016 | 142.26 | 142.56 | 140.16 | 141.07 | 516,516 | -1.76(-1.23%) |
Apr 28, 2016 | 143.60 | 144.76 | 142.63 | 142.83 | 336,829 | -2.28(-1.57%) |
Apr 27, 2016 | 144.71 | 145.49 | 143.84 | 145.11 | 189,837 | +0.30(+0.21%) |
Apr 26, 2016 | 143.65 | 144.96 | 143.11 | 144.81 | 268,092 | +1.60(+1.12%) |
Apr 25, 2016 | 144.54 | 145.00 | 142.40 | 143.21 | 271,728 | -1.75(-1.21%) |
Apr 22, 2016 | 143.42 | 145.20 | 143.42 | 144.96 | 219,700 | +1.38(+0.96%) |
Apr 21, 2016 | 144.88 | 145.24 | 143.34 | 143.58 | 332,354 | -1.82(-1.25%) |
Apr 20, 2016 | 145.65 | 146.07 | 144.93 | 145.40 | 240,360 | +0.16(+0.11%) |
Apr 19, 2016 | 144.36 | 145.98 | 144.30 | 145.24 | 250,302 | +1.81(+1.26%) |
Apr 18, 2016 | 142.49 | 143.73 | 141.89 | 143.43 | 260,612 | +0.49(+0.34%) |
Apr 15, 2016 | 143.49 | 143.78 | 142.43 | 142.94 | 140,673 | -0.12(-0.08%) |
Apr 14, 2016 | 143.23 | 143.83 | 142.42 | 143.06 | 414,811 | +0.41(+0.29%) |
Apr 13, 2016 | 140.19 | 142.77 | 140.13 | 142.65 | 588,173 | +3.64(+2.62%) |
Apr 12, 2016 | 138.34 | 139.56 | 137.77 | 139.01 | 279,244 | +1.01(+0.73%) |
Apr 11, 2016 | 138.54 | 140.53 | 137.94 | 138.00 | 418,552 | -0.65(-0.47%) |
Apr 08, 2016 | 138.08 | 140.17 | 137.87 | 138.65 | 348,378 | +1.51(+1.10%) |
Apr 07, 2016 | 138.09 | 138.46 | 136.60 | 137.14 | 377,180 | -1.79(-1.29%) |
Apr 06, 2016 | 139.28 | 139.28 | 137.15 | 138.93 | 389,638 | -0.35(-0.25%) |
Apr 05, 2016 | 138.52 | 140.09 | 137.90 | 139.28 | 531,752 | -0.80(-0.57%) |
Apr 04, 2016 | 141.07 | 142.23 | 139.94 | 140.08 | 341,959 | -1.31(-0.93%) |