Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 127.17 | 127.50 | 125.93 | 126.42 | 2,888,632 | -0.43(-0.34%) |
May 27, 2016 | 126.86 | 126.85 | 126.85 | 126.85 | 1,463,357 | -0.02(-0.01%) |
May 26, 2016 | 127.69 | 128.26 | 126.58 | 126.86 | 2,082,191 | -0.81(-0.64%) |
May 25, 2016 | 126.93 | 127.95 | 126.75 | 127.68 | 2,476,481 | +1.02(+0.81%) |
May 24, 2016 | 125.55 | 126.78 | 125.20 | 126.66 | 2,166,891 | +1.89(+1.52%) |
May 23, 2016 | 124.14 | 125.10 | 123.57 | 124.76 | 2,201,535 | +0.83(+0.67%) |
May 20, 2016 | 124.12 | 125.03 | 123.87 | 123.94 | 2,325,973 | -0.07(-0.06%) |
May 19, 2016 | 124.21 | 124.68 | 122.55 | 124.01 | 2,206,597 | -1.28(-1.02%) |
May 18, 2016 | 125.06 | 126.13 | 124.50 | 125.30 | 2,162,735 | +0.09(+0.07%) |
May 17, 2016 | 126.52 | 126.79 | 124.66 | 125.20 | 2,849,455 | -1.30(-1.03%) |
May 16, 2016 | 125.72 | 126.77 | 125.67 | 126.50 | 2,447,642 | +0.92(+0.73%) |
May 13, 2016 | 126.88 | 127.12 | 125.21 | 125.59 | 2,514,221 | -1.36(-1.08%) |
May 12, 2016 | 126.73 | 127.31 | 125.91 | 126.95 | 2,334,671 | +0.28(+0.22%) |
May 11, 2016 | 126.99 | 127.79 | 126.52 | 126.67 | 2,394,282 | -0.36(-0.29%) |
May 10, 2016 | 126.27 | 127.13 | 126.09 | 127.03 | 2,322,888 | +1.30(+1.03%) |
May 09, 2016 | 125.79 | 126.13 | 125.12 | 125.73 | 1,744,055 | -0.28(-0.22%) |
May 06, 2016 | 125.23 | 126.13 | 124.60 | 126.01 | 2,184,903 | +0.84(+0.67%) |
May 05, 2016 | 124.94 | 125.59 | 124.74 | 125.17 | 2,251,942 | +0.45(+0.36%) |
May 04, 2016 | 124.13 | 125.12 | 124.07 | 124.72 | 2,838,794 | -0.61(-0.48%) |
May 03, 2016 | 124.89 | 125.40 | 124.35 | 125.33 | 2,576,219 | -0.28(-0.22%) |
May 02, 2016 | 124.83 | 125.72 | 124.56 | 125.60 | 2,278,840 | +0.72(+0.57%) |
Apr 29, 2016 | 124.59 | 125.18 | 124.22 | 124.88 | 2,629,376 | +0.28(+0.23%) |
Apr 28, 2016 | 124.49 | 125.92 | 124.00 | 124.60 | 2,217,565 | -0.57(-0.45%) |
Apr 27, 2016 | 124.59 | 125.63 | 123.93 | 125.17 | 2,985,772 | +1.18(+0.95%) |
Apr 26, 2016 | 124.97 | 125.19 | 123.09 | 123.99 | 4,278,057 | -1.64(-1.31%) |
Apr 25, 2016 | 125.35 | 125.73 | 124.33 | 125.63 | 3,187,348 | -0.21(-0.17%) |
Apr 22, 2016 | 126.16 | 126.66 | 125.23 | 125.84 | 2,415,537 | +0.00(+0.00%) |
Apr 21, 2016 | 126.07 | 126.61 | 125.65 | 125.84 | 2,191,325 | -0.21(-0.17%) |
Apr 20, 2016 | 126.94 | 127.17 | 125.81 | 126.05 | 1,929,573 | -0.53(-0.42%) |
Apr 19, 2016 | 126.78 | 127.41 | 126.14 | 126.58 | 2,478,740 | +0.08(+0.06%) |
Apr 18, 2016 | 125.70 | 126.74 | 125.64 | 126.50 | 1,536,755 | +0.57(+0.46%) |
Apr 15, 2016 | 125.59 | 126.09 | 125.50 | 125.93 | 1,899,186 | +0.46(+0.37%) |
Apr 14, 2016 | 126.09 | 126.09 | 125.26 | 125.47 | 1,626,305 | -0.32(-0.26%) |
Apr 13, 2016 | 125.70 | 126.02 | 125.13 | 125.79 | 2,071,953 | +0.42(+0.33%) |
Apr 12, 2016 | 124.61 | 125.64 | 124.55 | 125.37 | 2,193,357 | +1.07(+0.86%) |
Apr 11, 2016 | 124.69 | 125.32 | 124.28 | 124.30 | 2,038,653 | -0.03(-0.02%) |
Apr 08, 2016 | 125.13 | 125.34 | 123.93 | 124.33 | 2,317,747 | -0.39(-0.32%) |
Apr 07, 2016 | 123.77 | 124.77 | 123.30 | 124.72 | 3,656,643 | +0.26(+0.21%) |
Apr 06, 2016 | 123.36 | 124.66 | 122.99 | 124.46 | 2,804,111 | +0.75(+0.60%) |
Apr 05, 2016 | 123.24 | 124.27 | 122.85 | 123.71 | 2,167,818 | -0.44(-0.35%) |
Apr 04, 2016 | 124.68 | 124.97 | 123.80 | 124.15 | 2,711,114 | -0.84(-0.67%) |
Apr 01, 2016 | 123.58 | 125.15 | 122.95 | 125.00 | 2,696,065 | +0.67(+0.54%) |
Mar 31, 2016 | 124.41 | 124.97 | 124.23 | 124.33 | 2,381,951 | -0.09(-0.07%) |
Mar 30, 2016 | 123.39 | 124.76 | 123.23 | 124.41 | 2,943,086 | +1.76(+1.44%) |
Mar 29, 2016 | 123.06 | 123.10 | 121.71 | 122.65 | 3,384,212 | -1.41(-1.14%) |
Mar 28, 2016 | 123.06 | 124.34 | 122.80 | 124.06 | 3,131,923 | +1.36(+1.11%) |
Mar 24, 2016 | 122.12 | 122.71 | 122.71 | 122.71 | 2,504,715 | +0.14(+0.12%) |
Mar 23, 2016 | 122.81 | 123.10 | 121.96 | 122.56 | 3,089,285 | -0.48(-0.39%) |
Mar 22, 2016 | 122.74 | 123.48 | 122.65 | 123.04 | 2,876,626 | +0.05(+0.04%) |
Mar 21, 2016 | 123.15 | 123.34 | 122.67 | 122.99 | 2,807,957 | -0.37(-0.30%) |
Mar 18, 2016 | 122.47 | 123.36 | 122.29 | 123.36 | 7,844,715 | +1.18(+0.97%) |
Mar 17, 2016 | 121.74 | 122.63 | 121.50 | 122.18 | 3,739,483 | +0.64(+0.53%) |
Mar 16, 2016 | 120.84 | 121.84 | 120.51 | 121.53 | 2,583,644 | +0.36(+0.30%) |
Mar 15, 2016 | 119.50 | 121.24 | 118.89 | 121.18 | 2,450,356 | +0.45(+0.37%) |
Mar 14, 2016 | 120.58 | 121.44 | 120.12 | 120.73 | 2,341,895 | -0.05(-0.04%) |
Mar 11, 2016 | 120.23 | 120.91 | 119.86 | 120.78 | 2,274,730 | +1.48(+1.24%) |
Mar 10, 2016 | 119.95 | 119.97 | 118.09 | 119.30 | 2,513,909 | -0.15(-0.12%) |
Mar 09, 2016 | 119.75 | 119.96 | 119.02 | 119.44 | 2,523,991 | -0.08(-0.07%) |
Mar 08, 2016 | 118.93 | 119.83 | 118.89 | 119.53 | 2,707,543 | -0.28(-0.23%) |
Mar 07, 2016 | 119.36 | 119.80 | 118.01 | 119.80 | 2,697,729 | +0.37(+0.31%) |
Mar 04, 2016 | 118.97 | 119.59 | 118.57 | 119.43 | 2,367,374 | +0.52(+0.43%) |
Mar 03, 2016 | 118.94 | 119.15 | 118.27 | 118.92 | 2,581,431 | -0.02(-0.02%) |
Mar 02, 2016 | 118.54 | 119.29 | 118.29 | 118.94 | 2,422,152 | -0.13(-0.11%) |