Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 130.50 | 130.59 | 129.28 | 130.35 | 1,035,009 | +0.01(+0.01%) |
May 27, 2016 | 128.61 | 130.35 | 130.35 | 130.35 | 674,884 | +1.76(+1.37%) |
May 26, 2016 | 129.79 | 130.79 | 128.07 | 128.58 | 841,537 | -1.60(-1.23%) |
May 25, 2016 | 130.31 | 131.73 | 129.59 | 130.18 | 926,909 | +0.10(+0.08%) |
May 24, 2016 | 125.40 | 130.76 | 125.40 | 130.08 | 2,070,671 | +5.51(+4.42%) |
May 23, 2016 | 125.40 | 126.18 | 124.38 | 124.57 | 721,234 | -0.92(-0.73%) |
May 20, 2016 | 125.81 | 126.36 | 124.32 | 125.49 | 1,190,747 | +0.32(+0.26%) |
May 19, 2016 | 123.90 | 125.32 | 122.87 | 125.17 | 1,098,208 | +0.52(+0.41%) |
May 18, 2016 | 125.58 | 126.80 | 123.94 | 124.65 | 1,053,097 | -1.32(-1.05%) |
May 17, 2016 | 124.03 | 127.11 | 123.68 | 125.97 | 1,580,586 | +1.61(+1.29%) |
May 16, 2016 | 125.09 | 125.31 | 122.49 | 124.36 | 2,372,750 | -0.85(-0.68%) |
May 13, 2016 | 127.41 | 128.30 | 124.91 | 125.21 | 1,064,460 | -2.09(-1.64%) |
May 12, 2016 | 128.06 | 129.25 | 125.66 | 127.30 | 1,073,859 | -0.62(-0.48%) |
May 11, 2016 | 130.78 | 131.23 | 127.65 | 127.92 | 1,005,061 | -3.64(-2.77%) |
May 10, 2016 | 130.88 | 132.33 | 130.05 | 131.56 | 979,413 | +1.62(+1.25%) |
May 09, 2016 | 130.98 | 131.66 | 129.13 | 129.93 | 987,507 | -1.19(-0.91%) |
May 06, 2016 | 129.92 | 131.70 | 129.73 | 131.13 | 760,700 | +0.30(+0.23%) |
May 05, 2016 | 130.10 | 131.82 | 129.92 | 130.82 | 983,073 | +0.82(+0.63%) |
May 04, 2016 | 130.19 | 132.14 | 129.13 | 130.00 | 1,294,558 | -1.27(-0.97%) |
May 03, 2016 | 129.96 | 132.25 | 129.19 | 131.27 | 1,336,957 | +0.06(+0.04%) |
May 02, 2016 | 129.87 | 132.12 | 129.43 | 131.21 | 1,240,834 | +1.98(+1.53%) |
Apr 29, 2016 | 129.70 | 130.08 | 128.44 | 129.23 | 1,190,116 | -0.47(-0.37%) |
Apr 28, 2016 | 131.21 | 132.57 | 129.19 | 129.70 | 1,149,232 | -2.57(-1.95%) |
Apr 27, 2016 | 133.70 | 135.06 | 130.51 | 132.28 | 1,767,407 | -0.88(-0.66%) |
Apr 26, 2016 | 129.72 | 133.31 | 127.05 | 133.16 | 4,497,279 | -4.91(-3.55%) |
Apr 25, 2016 | 139.01 | 139.88 | 137.38 | 138.06 | 1,350,748 | -0.94(-0.68%) |
Apr 22, 2016 | 139.11 | 139.52 | 138.24 | 139.00 | 1,184,406 | -0.10(-0.07%) |
Apr 21, 2016 | 140.16 | 140.76 | 138.93 | 139.11 | 825,933 | -0.75(-0.54%) |
Apr 20, 2016 | 141.34 | 142.51 | 139.56 | 139.86 | 1,390,307 | -1.25(-0.89%) |
Apr 19, 2016 | 142.68 | 143.66 | 138.81 | 141.11 | 1,532,233 | +0.11(+0.08%) |
Apr 18, 2016 | 138.48 | 141.50 | 138.41 | 141.00 | 1,208,472 | +2.67(+1.93%) |
Apr 15, 2016 | 138.30 | 139.11 | 137.27 | 138.33 | 1,070,397 | +0.20(+0.14%) |
Apr 14, 2016 | 139.11 | 139.20 | 136.26 | 138.13 | 1,156,744 | -0.89(-0.64%) |
Apr 13, 2016 | 137.99 | 139.29 | 137.52 | 139.02 | 913,443 | +1.60(+1.17%) |
Apr 12, 2016 | 136.33 | 138.02 | 135.50 | 137.41 | 678,802 | +1.22(+0.90%) |
Apr 11, 2016 | 135.24 | 137.70 | 134.93 | 136.19 | 944,182 | +0.69(+0.51%) |
Apr 08, 2016 | 135.24 | 136.23 | 134.52 | 135.50 | 809,222 | +1.59(+1.19%) |
Apr 07, 2016 | 134.70 | 135.44 | 132.46 | 133.91 | 1,229,616 | -1.42(-1.05%) |
Apr 06, 2016 | 134.81 | 136.11 | 134.19 | 135.32 | 919,907 | +0.88(+0.66%) |
Apr 05, 2016 | 134.91 | 136.66 | 133.60 | 134.44 | 1,156,716 | -1.35(-0.99%) |
Apr 04, 2016 | 136.50 | 137.06 | 135.11 | 135.79 | 1,361,971 | -0.25(-0.18%) |
Apr 01, 2016 | 133.67 | 136.35 | 132.98 | 136.03 | 2,112,738 | +2.20(+1.65%) |
Mar 31, 2016 | 131.35 | 134.02 | 131.03 | 133.83 | 1,614,650 | +2.22(+1.69%) |
Mar 30, 2016 | 132.54 | 132.75 | 131.13 | 131.61 | 1,295,634 | +0.04(+0.03%) |
Mar 29, 2016 | 130.99 | 131.95 | 128.95 | 131.57 | 1,179,612 | +0.22(+0.17%) |
Mar 28, 2016 | 130.34 | 132.15 | 130.25 | 131.34 | 779,446 | +1.41(+1.09%) |
Mar 24, 2016 | 129.12 | 129.93 | 129.93 | 129.93 | 1,090,823 | +0.06(+0.05%) |
Mar 23, 2016 | 131.13 | 131.39 | 129.74 | 129.88 | 907,899 | -1.60(-1.22%) |
Mar 22, 2016 | 131.49 | 132.21 | 130.09 | 131.48 | 990,351 | -0.22(-0.16%) |
Mar 21, 2016 | 132.26 | 133.24 | 130.83 | 131.69 | 997,338 | -0.35(-0.26%) |
Mar 18, 2016 | 131.49 | 133.32 | 131.13 | 132.04 | 2,210,958 | +0.95(+0.72%) |
Mar 17, 2016 | 129.01 | 132.09 | 128.43 | 131.09 | 1,419,003 | +1.80(+1.39%) |
Mar 16, 2016 | 123.97 | 129.87 | 123.22 | 129.29 | 1,870,307 | +3.99(+3.19%) |
Mar 15, 2016 | 123.52 | 126.56 | 122.68 | 125.30 | 2,082,413 | +2.08(+1.69%) |
Mar 14, 2016 | 121.44 | 124.45 | 120.96 | 123.22 | 1,298,799 | +0.99(+0.81%) |
Mar 11, 2016 | 119.02 | 123.07 | 118.91 | 122.22 | 1,851,274 | +4.73(+4.02%) |
Mar 10, 2016 | 118.42 | 119.33 | 116.23 | 117.50 | 1,185,069 | -0.19(-0.16%) |
Mar 09, 2016 | 117.73 | 118.57 | 116.46 | 117.68 | 967,524 | +0.02(+0.02%) |
Mar 08, 2016 | 117.61 | 118.57 | 115.69 | 117.66 | 1,274,917 | -0.45(-0.38%) |
Mar 07, 2016 | 119.11 | 119.81 | 117.63 | 118.11 | 1,412,436 | -1.49(-1.25%) |
Mar 04, 2016 | 117.76 | 120.35 | 116.67 | 119.60 | 1,491,366 | +2.31(+1.97%) |
Mar 03, 2016 | 117.97 | 118.02 | 115.62 | 117.29 | 1,365,201 | -0.57(-0.48%) |
Mar 02, 2016 | 116.73 | 117.99 | 116.53 | 117.86 | 1,009,219 | +0.96(+0.82%) |