Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 130.64 | 130.67 | 128.85 | 129.88 | 2,244,651 | -0.09(-0.07%) |
May 27, 2016 | 129.58 | 129.96 | 129.96 | 129.96 | 1,349,467 | +0.42(+0.32%) |
May 26, 2016 | 128.99 | 130.21 | 128.14 | 129.54 | 1,282,950 | +0.68(+0.53%) |
May 25, 2016 | 130.08 | 130.33 | 127.99 | 128.86 | 2,330,931 | -1.01(-0.78%) |
May 24, 2016 | 129.38 | 131.04 | 128.97 | 129.87 | 2,272,602 | +1.24(+0.96%) |
May 23, 2016 | 128.44 | 129.30 | 127.61 | 128.64 | 1,949,297 | +0.41(+0.32%) |
May 20, 2016 | 128.09 | 129.37 | 127.51 | 128.23 | 3,449,616 | +0.84(+0.66%) |
May 19, 2016 | 126.15 | 127.66 | 125.68 | 127.39 | 2,912,396 | +0.24(+0.19%) |
May 18, 2016 | 127.91 | 128.72 | 125.40 | 127.15 | 3,700,481 | -1.30(-1.01%) |
May 17, 2016 | 130.21 | 130.53 | 127.72 | 128.45 | 2,924,598 | -2.57(-1.96%) |
May 16, 2016 | 129.15 | 131.58 | 128.45 | 131.02 | 2,735,163 | +1.90(+1.47%) |
May 13, 2016 | 131.96 | 131.96 | 128.22 | 129.12 | 5,127,694 | -3.91(-2.94%) |
May 12, 2016 | 133.01 | 133.87 | 130.24 | 133.03 | 4,705,965 | +0.52(+0.39%) |
May 11, 2016 | 139.16 | 139.18 | 131.90 | 132.51 | 6,170,473 | -6.96(-4.99%) |
May 10, 2016 | 139.32 | 140.05 | 138.93 | 139.47 | 1,738,544 | +0.57(+0.41%) |
May 09, 2016 | 137.38 | 138.93 | 136.46 | 138.90 | 1,849,921 | +1.45(+1.05%) |
May 06, 2016 | 135.78 | 137.49 | 135.44 | 137.45 | 1,673,249 | +1.55(+1.14%) |
May 05, 2016 | 134.72 | 135.96 | 134.28 | 135.90 | 1,696,310 | +0.53(+0.40%) |
May 04, 2016 | 132.53 | 135.49 | 132.53 | 135.37 | 1,699,030 | +1.73(+1.30%) |
May 03, 2016 | 132.53 | 133.72 | 132.47 | 133.63 | 1,162,694 | +0.29(+0.22%) |
May 02, 2016 | 132.21 | 133.66 | 131.16 | 133.35 | 1,339,117 | +2.18(+1.67%) |
Apr 29, 2016 | 132.35 | 132.60 | 130.48 | 131.16 | 2,308,157 | -1.62(-1.22%) |
Apr 28, 2016 | 132.34 | 133.77 | 132.30 | 132.78 | 1,165,055 | -0.59(-0.45%) |
Apr 27, 2016 | 133.48 | 133.97 | 132.28 | 133.38 | 2,159,441 | +0.41(+0.30%) |
Apr 26, 2016 | 133.27 | 133.41 | 131.72 | 132.97 | 2,207,078 | +0.18(+0.14%) |
Apr 25, 2016 | 131.47 | 132.79 | 131.16 | 132.79 | 1,910,242 | +1.00(+0.76%) |
Apr 22, 2016 | 130.26 | 132.15 | 130.26 | 131.79 | 2,143,840 | +1.86(+1.43%) |
Apr 21, 2016 | 132.72 | 133.32 | 129.81 | 129.94 | 2,614,381 | -2.89(-2.17%) |
Apr 20, 2016 | 134.64 | 135.00 | 132.58 | 132.82 | 4,044,427 | -2.96(-2.18%) |
Apr 19, 2016 | 136.54 | 136.56 | 135.62 | 135.78 | 1,545,449 | -0.53(-0.39%) |
Apr 18, 2016 | 135.53 | 136.55 | 135.25 | 136.31 | 1,320,743 | +0.78(+0.58%) |
Apr 15, 2016 | 135.46 | 135.75 | 134.35 | 135.53 | 1,635,985 | -0.05(-0.04%) |
Apr 14, 2016 | 135.43 | 135.86 | 134.18 | 135.58 | 1,585,333 | +0.20(+0.15%) |
Apr 13, 2016 | 136.37 | 136.37 | 134.77 | 135.38 | 1,219,592 | -0.31(-0.23%) |
Apr 12, 2016 | 135.15 | 136.23 | 134.74 | 135.69 | 1,358,703 | +0.93(+0.69%) |
Apr 11, 2016 | 135.61 | 135.73 | 134.72 | 134.75 | 1,446,470 | -0.27(-0.20%) |
Apr 08, 2016 | 135.17 | 135.72 | 134.79 | 135.03 | 1,610,511 | +0.20(+0.15%) |
Apr 07, 2016 | 135.95 | 136.18 | 134.04 | 134.83 | 1,383,897 | -1.22(-0.90%) |
Apr 06, 2016 | 134.59 | 136.23 | 134.24 | 136.04 | 1,440,839 | +1.05(+0.78%) |
Apr 05, 2016 | 135.59 | 135.95 | 134.71 | 135.00 | 1,482,958 | -1.11(-0.82%) |
Apr 04, 2016 | 136.55 | 137.19 | 135.24 | 136.11 | 1,262,864 | -0.22(-0.16%) |
Apr 01, 2016 | 135.29 | 136.87 | 134.90 | 136.33 | 1,927,674 | +0.92(+0.68%) |
Mar 31, 2016 | 134.47 | 135.69 | 134.26 | 135.41 | 2,207,514 | +1.28(+0.95%) |
Mar 30, 2016 | 135.21 | 135.41 | 134.08 | 134.13 | 1,425,163 | -0.79(-0.58%) |
Mar 29, 2016 | 132.89 | 135.00 | 132.69 | 134.92 | 1,664,266 | +2.52(+1.91%) |
Mar 28, 2016 | 131.66 | 132.83 | 131.02 | 132.40 | 959,826 | +1.06(+0.81%) |
Mar 24, 2016 | 130.64 | 131.34 | 131.34 | 131.34 | 1,122,094 | -0.04(-0.03%) |
Mar 23, 2016 | 131.10 | 132.47 | 130.99 | 131.38 | 1,638,281 | -0.57(-0.43%) |
Mar 22, 2016 | 132.07 | 132.62 | 131.31 | 131.94 | 1,551,677 | -0.41(-0.31%) |
Mar 21, 2016 | 134.04 | 134.17 | 131.94 | 132.35 | 1,660,510 | -1.28(-0.96%) |
Mar 18, 2016 | 133.69 | 134.88 | 132.64 | 133.63 | 3,814,148 | -0.11(-0.08%) |
Mar 17, 2016 | 130.91 | 134.31 | 130.43 | 133.74 | 2,610,890 | +2.99(+2.29%) |
Mar 16, 2016 | 129.59 | 131.23 | 128.55 | 130.75 | 1,403,402 | +0.59(+0.45%) |
Mar 15, 2016 | 129.34 | 130.36 | 129.15 | 130.16 | 1,364,182 | +0.36(+0.28%) |
Mar 14, 2016 | 130.57 | 131.42 | 128.86 | 129.81 | 2,199,209 | -1.45(-1.10%) |
Mar 11, 2016 | 130.74 | 131.25 | 129.21 | 131.25 | 2,343,170 | +2.14(+1.66%) |
Mar 10, 2016 | 129.66 | 130.32 | 127.78 | 129.11 | 1,578,228 | +0.16(+0.13%) |
Mar 09, 2016 | 129.19 | 130.03 | 128.67 | 128.94 | 1,534,693 | +0.05(+0.04%) |
Mar 08, 2016 | 129.30 | 130.05 | 128.47 | 128.89 | 1,539,117 | -1.28(-0.98%) |
Mar 07, 2016 | 129.13 | 130.45 | 128.61 | 130.17 | 1,829,537 | +0.74(+0.57%) |
Mar 04, 2016 | 128.62 | 129.48 | 127.35 | 129.43 | 2,306,409 | +0.72(+0.56%) |
Mar 03, 2016 | 127.97 | 128.80 | 126.06 | 128.71 | 2,095,243 | +1.38(+1.09%) |
Mar 02, 2016 | 126.73 | 127.61 | 126.28 | 127.33 | 1,679,574 | +0.48(+0.38%) |