Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 125.53 | 126.16 | 124.57 | 125.16 | 1,059,237 | -2.21(-1.73%) |
May 27, 2016 | 126.56 | 127.36 | 127.36 | 127.36 | 411,940 | +1.08(+0.85%) |
May 26, 2016 | 128.60 | 128.60 | 126.26 | 126.29 | 468,438 | -2.36(-1.84%) |
May 25, 2016 | 127.28 | 128.84 | 127.01 | 128.65 | 485,454 | +1.59(+1.25%) |
May 24, 2016 | 124.98 | 127.52 | 124.20 | 127.06 | 765,690 | +2.84(+2.28%) |
May 23, 2016 | 124.26 | 124.98 | 123.32 | 124.23 | 245,554 | -0.21(-0.17%) |
May 20, 2016 | 123.89 | 125.27 | 123.69 | 124.44 | 267,766 | +0.85(+0.69%) |
May 19, 2016 | 123.53 | 124.83 | 122.48 | 123.59 | 453,845 | -0.77(-0.62%) |
May 18, 2016 | 120.50 | 124.91 | 120.03 | 124.36 | 566,387 | +3.98(+3.30%) |
May 17, 2016 | 121.90 | 122.83 | 119.76 | 120.38 | 555,735 | -2.13(-1.74%) |
May 16, 2016 | 121.63 | 123.52 | 121.31 | 122.51 | 354,783 | +0.97(+0.80%) |
May 13, 2016 | 123.17 | 124.75 | 120.72 | 121.54 | 480,126 | -1.47(-1.20%) |
May 12, 2016 | 124.04 | 125.29 | 122.03 | 123.01 | 330,387 | -0.45(-0.37%) |
May 11, 2016 | 121.80 | 125.00 | 121.24 | 123.47 | 484,441 | +0.99(+0.81%) |
May 10, 2016 | 121.89 | 122.80 | 120.08 | 122.48 | 337,909 | +1.29(+1.06%) |
May 09, 2016 | 121.66 | 123.11 | 120.20 | 121.19 | 374,930 | -0.81(-0.66%) |
May 06, 2016 | 120.45 | 124.48 | 119.92 | 121.99 | 377,703 | +0.81(+0.67%) |
May 05, 2016 | 122.86 | 123.40 | 120.90 | 121.19 | 419,106 | -0.99(-0.81%) |
May 04, 2016 | 123.54 | 124.30 | 120.23 | 122.18 | 682,329 | -2.56(-2.05%) |
May 03, 2016 | 126.12 | 126.17 | 123.87 | 124.74 | 663,783 | -2.81(-2.20%) |
May 02, 2016 | 128.07 | 129.49 | 126.75 | 127.55 | 554,996 | -0.23(-0.18%) |
Apr 29, 2016 | 128.97 | 129.49 | 126.72 | 127.78 | 437,388 | -1.43(-1.11%) |
Apr 28, 2016 | 131.41 | 132.28 | 128.73 | 129.21 | 426,659 | -3.53(-2.66%) |
Apr 27, 2016 | 133.50 | 134.43 | 131.46 | 132.74 | 487,583 | -0.62(-0.47%) |
Apr 26, 2016 | 132.09 | 134.49 | 131.97 | 133.36 | 563,744 | +1.28(+0.97%) |
Apr 25, 2016 | 132.28 | 132.78 | 130.25 | 132.08 | 605,904 | +0.70(+0.53%) |
Apr 22, 2016 | 128.86 | 131.58 | 128.48 | 131.38 | 619,321 | +3.38(+2.64%) |
Apr 21, 2016 | 130.51 | 132.23 | 127.47 | 128.00 | 737,293 | -2.93(-2.24%) |
Apr 20, 2016 | 136.18 | 136.81 | 128.97 | 130.93 | 1,312,757 | -5.25(-3.85%) |
Apr 19, 2016 | 133.70 | 136.19 | 132.12 | 136.18 | 681,025 | +3.01(+2.26%) |
Apr 18, 2016 | 131.00 | 134.01 | 130.32 | 133.16 | 502,274 | +0.83(+0.63%) |
Apr 15, 2016 | 131.95 | 132.90 | 131.24 | 132.33 | 372,172 | +0.25(+0.19%) |
Apr 14, 2016 | 130.03 | 134.02 | 129.98 | 132.08 | 467,918 | +1.71(+1.31%) |
Apr 13, 2016 | 127.21 | 130.79 | 126.89 | 130.38 | 572,289 | +4.16(+3.30%) |
Apr 12, 2016 | 124.14 | 126.23 | 123.77 | 126.21 | 543,845 | +2.43(+1.96%) |
Apr 11, 2016 | 125.19 | 126.37 | 122.99 | 123.78 | 473,085 | -0.50(-0.40%) |
Apr 08, 2016 | 124.14 | 125.29 | 123.23 | 124.28 | 591,275 | +1.37(+1.12%) |
Apr 07, 2016 | 124.64 | 126.32 | 122.19 | 122.91 | 635,145 | -2.55(-2.03%) |
Apr 06, 2016 | 124.81 | 125.46 | 123.72 | 125.46 | 468,577 | +0.94(+0.75%) |
Apr 05, 2016 | 125.45 | 126.00 | 124.39 | 124.53 | 515,453 | -2.21(-1.74%) |
Apr 04, 2016 | 125.41 | 126.89 | 124.45 | 126.73 | 577,582 | +1.04(+0.83%) |
Apr 01, 2016 | 125.02 | 126.48 | 124.35 | 125.69 | 799,411 | -0.50(-0.40%) |
Mar 31, 2016 | 127.30 | 129.94 | 125.53 | 126.19 | 659,126 | -1.98(-1.55%) |
Mar 30, 2016 | 128.59 | 130.94 | 127.89 | 128.18 | 341,802 | +0.74(+0.58%) |
Mar 29, 2016 | 127.45 | 127.77 | 125.30 | 127.44 | 695,486 | -0.43(-0.33%) |
Mar 28, 2016 | 128.15 | 128.69 | 125.57 | 127.86 | 367,348 | -0.29(-0.22%) |
Mar 24, 2016 | 127.90 | 128.15 | 128.15 | 128.15 | 447,643 | +0.33(+0.26%) |
Mar 23, 2016 | 129.89 | 129.89 | 125.77 | 127.82 | 686,269 | -2.62(-2.01%) |
Mar 22, 2016 | 130.50 | 131.22 | 129.26 | 130.44 | 318,218 | -0.57(-0.44%) |
Mar 21, 2016 | 130.24 | 132.39 | 128.93 | 131.01 | 345,360 | +0.96(+0.73%) |
Mar 18, 2016 | 130.35 | 133.03 | 129.53 | 130.06 | 1,497,871 | -0.15(-0.11%) |
Mar 17, 2016 | 129.62 | 130.79 | 127.78 | 130.21 | 806,575 | +0.14(+0.11%) |
Mar 16, 2016 | 132.01 | 133.11 | 129.23 | 130.07 | 556,025 | -1.66(-1.26%) |
Mar 15, 2016 | 130.35 | 132.75 | 130.32 | 131.73 | 428,245 | +0.19(+0.15%) |
Mar 14, 2016 | 131.80 | 132.73 | 130.29 | 131.53 | 608,034 | -0.23(-0.18%) |
Mar 11, 2016 | 129.89 | 132.50 | 128.80 | 131.76 | 585,338 | +3.05(+2.37%) |
Mar 10, 2016 | 128.30 | 129.41 | 125.95 | 128.72 | 551,447 | +1.24(+0.97%) |
Mar 09, 2016 | 131.39 | 131.39 | 127.08 | 127.47 | 602,590 | -2.93(-2.25%) |
Mar 08, 2016 | 131.09 | 131.78 | 129.83 | 130.40 | 740,412 | -2.00(-1.51%) |
Mar 07, 2016 | 131.04 | 133.58 | 130.28 | 132.41 | 490,460 | +0.46(+0.35%) |
Mar 04, 2016 | 132.30 | 132.97 | 129.94 | 131.94 | 609,081 | -0.12(-0.09%) |
Mar 03, 2016 | 126.46 | 132.29 | 125.55 | 132.06 | 1,022,557 | +5.57(+4.41%) |
Mar 02, 2016 | 125.23 | 126.72 | 123.90 | 126.49 | 450,315 | +1.56(+1.25%) |