Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 121.80 | 122.02 | 120.34 | 120.96 | 2,394,518 | -0.67(-0.55%) |
May 27, 2016 | 121.72 | 121.63 | 121.63 | 121.63 | 1,038,032 | -0.05(-0.04%) |
May 26, 2016 | 122.41 | 123.27 | 121.39 | 121.68 | 988,257 | -0.41(-0.33%) |
May 25, 2016 | 119.09 | 122.62 | 118.17 | 122.08 | 3,659,197 | +4.24(+3.60%) |
May 24, 2016 | 119.81 | 120.86 | 117.57 | 117.84 | 4,786,344 | -1.27(-1.06%) |
May 23, 2016 | 121.30 | 121.33 | 118.03 | 119.11 | 4,478,403 | -4.84(-3.91%) |
May 20, 2016 | 122.48 | 123.98 | 122.27 | 123.95 | 2,093,536 | +2.10(+1.72%) |
May 19, 2016 | 121.42 | 122.81 | 120.10 | 121.86 | 724,919 | -0.40(-0.32%) |
May 18, 2016 | 123.05 | 123.36 | 121.05 | 122.25 | 808,374 | -0.91(-0.74%) |
May 17, 2016 | 122.44 | 123.26 | 120.89 | 123.16 | 1,722,486 | +0.41(+0.33%) |
May 16, 2016 | 121.15 | 123.61 | 120.72 | 122.75 | 967,327 | +1.56(+1.29%) |
May 13, 2016 | 121.21 | 122.06 | 119.03 | 121.20 | 1,704,242 | +0.28(+0.23%) |
May 12, 2016 | 123.25 | 123.25 | 120.17 | 120.91 | 1,902,819 | -2.31(-1.88%) |
May 11, 2016 | 125.66 | 126.28 | 122.83 | 123.23 | 1,555,184 | -2.40(-1.91%) |
May 10, 2016 | 124.25 | 126.09 | 123.97 | 125.62 | 795,956 | +1.58(+1.27%) |
May 09, 2016 | 123.41 | 125.43 | 122.99 | 124.05 | 1,340,145 | +0.50(+0.41%) |
May 06, 2016 | 129.35 | 129.35 | 121.85 | 123.55 | 2,727,836 | -3.85(-3.02%) |
May 05, 2016 | 127.47 | 128.73 | 126.97 | 127.40 | 863,145 | -0.35(-0.27%) |
May 04, 2016 | 129.30 | 130.05 | 127.19 | 127.75 | 1,099,878 | -2.30(-1.77%) |
May 03, 2016 | 130.22 | 131.32 | 129.06 | 130.05 | 750,002 | -0.51(-0.39%) |
May 02, 2016 | 131.47 | 131.99 | 129.85 | 130.56 | 692,293 | -0.25(-0.19%) |
Apr 29, 2016 | 131.19 | 131.39 | 129.61 | 130.81 | 715,285 | -1.32(-1.00%) |
Apr 28, 2016 | 130.61 | 133.13 | 130.34 | 132.13 | 599,422 | +0.63(+0.48%) |
Apr 27, 2016 | 132.72 | 133.13 | 130.01 | 131.50 | 1,032,599 | -1.33(-1.00%) |
Apr 26, 2016 | 132.30 | 133.27 | 131.53 | 132.83 | 1,501,592 | +0.41(+0.31%) |
Apr 25, 2016 | 133.60 | 133.86 | 132.41 | 132.42 | 834,861 | -1.48(-1.11%) |
Apr 22, 2016 | 132.73 | 134.18 | 132.22 | 133.91 | 607,214 | +1.40(+1.05%) |
Apr 21, 2016 | 133.46 | 134.85 | 131.93 | 132.51 | 792,044 | -0.88(-0.66%) |
Apr 20, 2016 | 132.01 | 134.93 | 131.29 | 133.39 | 1,249,267 | +1.32(+1.00%) |
Apr 19, 2016 | 130.48 | 132.14 | 129.83 | 132.06 | 1,517,682 | +2.60(+2.01%) |
Apr 18, 2016 | 128.39 | 129.90 | 128.34 | 129.47 | 1,007,381 | +0.44(+0.34%) |
Apr 15, 2016 | 128.10 | 129.97 | 127.31 | 129.02 | 1,686,470 | +1.56(+1.22%) |
Apr 14, 2016 | 129.44 | 129.63 | 127.42 | 127.47 | 1,022,473 | -1.89(-1.46%) |
Apr 13, 2016 | 128.64 | 132.07 | 128.00 | 129.35 | 1,631,345 | +1.15(+0.90%) |
Apr 12, 2016 | 124.61 | 128.70 | 124.59 | 128.20 | 1,588,539 | +3.52(+2.82%) |
Apr 11, 2016 | 123.10 | 125.29 | 123.05 | 124.68 | 1,973,119 | +1.55(+1.26%) |
Apr 08, 2016 | 125.20 | 125.81 | 122.22 | 123.13 | 2,506,878 | -1.37(-1.10%) |
Apr 07, 2016 | 125.71 | 127.90 | 123.70 | 124.50 | 2,087,888 | -3.15(-2.47%) |
Apr 06, 2016 | 127.63 | 128.57 | 125.07 | 127.66 | 2,652,925 | -0.27(-0.21%) |
Apr 05, 2016 | 133.10 | 133.33 | 127.91 | 127.93 | 2,881,166 | -5.42(-4.06%) |
Apr 04, 2016 | 129.35 | 133.75 | 128.76 | 133.35 | 2,863,394 | +3.84(+2.97%) |
Apr 01, 2016 | 129.09 | 129.95 | 127.60 | 129.50 | 1,909,138 | -0.08(-0.06%) |
Mar 31, 2016 | 129.92 | 130.69 | 128.58 | 129.58 | 1,351,923 | -0.21(-0.16%) |
Mar 30, 2016 | 130.80 | 132.39 | 129.69 | 129.79 | 1,257,165 | -0.58(-0.44%) |
Mar 29, 2016 | 129.68 | 130.98 | 129.42 | 130.36 | 1,255,259 | +0.43(+0.33%) |
Mar 28, 2016 | 130.54 | 130.94 | 129.52 | 129.93 | 526,575 | -0.32(-0.25%) |
Mar 24, 2016 | 129.44 | 130.25 | 130.25 | 130.25 | 489,943 | +0.08(+0.06%) |
Mar 23, 2016 | 131.48 | 132.12 | 129.81 | 130.18 | 649,874 | -1.02(-0.78%) |
Mar 22, 2016 | 130.09 | 131.98 | 129.27 | 131.19 | 660,300 | +0.75(+0.58%) |
Mar 21, 2016 | 131.28 | 132.14 | 129.86 | 130.44 | 571,910 | -1.30(-0.99%) |
Mar 18, 2016 | 130.32 | 133.33 | 129.88 | 131.74 | 1,243,541 | +1.63(+1.26%) |
Mar 17, 2016 | 133.98 | 134.02 | 129.04 | 130.11 | 1,361,343 | -3.92(-2.92%) |
Mar 16, 2016 | 135.03 | 136.16 | 132.12 | 134.03 | 738,978 | -1.36(-1.00%) |
Mar 15, 2016 | 136.13 | 137.02 | 135.35 | 135.39 | 1,470,482 | -1.78(-1.29%) |
Mar 14, 2016 | 135.61 | 137.62 | 135.61 | 137.16 | 1,069,121 | +0.61(+0.45%) |
Mar 11, 2016 | 134.50 | 136.72 | 134.24 | 136.55 | 1,079,956 | +2.35(+1.75%) |
Mar 10, 2016 | 132.19 | 134.88 | 131.75 | 134.20 | 1,298,326 | +1.93(+1.46%) |
Mar 09, 2016 | 133.02 | 134.07 | 131.16 | 132.27 | 1,418,207 | +0.20(+0.15%) |
Mar 08, 2016 | 131.73 | 133.10 | 131.25 | 132.07 | 990,486 | -0.52(-0.39%) |
Mar 07, 2016 | 130.26 | 133.12 | 130.25 | 132.59 | 1,032,345 | +1.44(+1.10%) |
Mar 04, 2016 | 131.77 | 132.62 | 130.03 | 131.15 | 1,325,445 | -1.41(-1.06%) |
Mar 03, 2016 | 132.04 | 133.34 | 130.92 | 132.56 | 932,420 | -0.07(-0.05%) |
Mar 02, 2016 | 130.31 | 132.95 | 129.85 | 132.62 | 1,010,763 | +1.86(+1.42%) |