Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 133.58 | 133.74 | 132.97 | 133.47 | 71,669 | +0.27(+0.20%) |
May 27, 2016 | 132.70 | 133.20 | 133.20 | 133.20 | 81,516 | +0.73(+0.55%) |
May 26, 2016 | 132.29 | 132.74 | 132.07 | 132.47 | 54,772 | -0.12(-0.09%) |
May 25, 2016 | 131.93 | 132.82 | 131.93 | 132.59 | 193,747 | +0.84(+0.64%) |
May 24, 2016 | 130.12 | 131.88 | 130.12 | 131.75 | 84,741 | +2.06(+1.59%) |
May 23, 2016 | 129.97 | 130.30 | 129.69 | 129.69 | 69,089 | -0.47(-0.36%) |
May 20, 2016 | 129.47 | 130.59 | 129.33 | 130.16 | 74,606 | +1.24(+0.96%) |
May 19, 2016 | 129.31 | 129.59 | 128.05 | 128.93 | 84,147 | -1.07(-0.83%) |
May 18, 2016 | 129.39 | 130.65 | 129.22 | 130.00 | 114,093 | +0.45(+0.35%) |
May 17, 2016 | 130.73 | 130.99 | 129.06 | 129.55 | 108,204 | -1.48(-1.13%) |
May 16, 2016 | 128.82 | 131.15 | 128.82 | 131.03 | 159,133 | +1.97(+1.52%) |
May 13, 2016 | 128.85 | 129.83 | 128.85 | 129.06 | 89,141 | -0.06(-0.05%) |
May 12, 2016 | 130.48 | 130.48 | 128.44 | 129.13 | 80,239 | -0.95(-0.73%) |
May 11, 2016 | 131.84 | 131.87 | 130.07 | 130.07 | 109,460 | -1.61(-1.23%) |
May 10, 2016 | 131.06 | 131.71 | 130.67 | 131.69 | 150,497 | +1.08(+0.83%) |
May 09, 2016 | 129.05 | 130.97 | 129.05 | 130.60 | 56,129 | +1.59(+1.23%) |
May 06, 2016 | 128.94 | 129.63 | 128.00 | 129.02 | 54,662 | -0.65(-0.50%) |
May 05, 2016 | 129.21 | 129.93 | 129.05 | 129.67 | 56,861 | +0.43(+0.34%) |
May 04, 2016 | 129.89 | 129.91 | 128.94 | 129.23 | 87,403 | -1.42(-1.09%) |
May 03, 2016 | 130.65 | 131.48 | 130.24 | 130.66 | 73,927 | -0.52(-0.40%) |
May 02, 2016 | 130.88 | 131.24 | 130.10 | 131.18 | 74,310 | +0.71(+0.55%) |
Apr 29, 2016 | 131.55 | 131.55 | 129.68 | 130.47 | 114,141 | -2.00(-1.51%) |
Apr 28, 2016 | 132.23 | 133.95 | 131.93 | 132.47 | 119,175 | -0.60(-0.45%) |
Apr 27, 2016 | 133.35 | 133.67 | 132.58 | 133.07 | 86,229 | -0.19(-0.14%) |
Apr 26, 2016 | 133.97 | 134.00 | 132.84 | 133.26 | 64,936 | -0.60(-0.44%) |
Apr 25, 2016 | 133.82 | 134.24 | 133.48 | 133.86 | 63,761 | -0.61(-0.46%) |
Apr 22, 2016 | 134.18 | 134.71 | 133.62 | 134.47 | 72,421 | +0.40(+0.30%) |
Apr 21, 2016 | 133.13 | 134.35 | 133.13 | 134.08 | 126,418 | +0.80(+0.60%) |
Apr 20, 2016 | 132.79 | 133.87 | 132.59 | 133.27 | 101,791 | +0.81(+0.61%) |
Apr 19, 2016 | 132.44 | 133.27 | 131.92 | 132.46 | 228,269 | +0.22(+0.17%) |
Apr 18, 2016 | 130.70 | 132.34 | 130.70 | 132.24 | 543,474 | +1.17(+0.89%) |
Apr 15, 2016 | 131.40 | 131.40 | 130.41 | 131.06 | 366,206 | -0.13(-0.10%) |
Apr 14, 2016 | 131.11 | 131.65 | 130.82 | 131.20 | 55,910 | +0.13(+0.10%) |
Apr 13, 2016 | 130.46 | 131.24 | 129.99 | 131.06 | 74,916 | +1.34(+1.04%) |
Apr 12, 2016 | 128.80 | 130.01 | 128.66 | 129.72 | 94,088 | +1.04(+0.81%) |
Apr 11, 2016 | 130.12 | 130.17 | 128.46 | 128.68 | 111,422 | -0.96(-0.74%) |
Apr 08, 2016 | 130.97 | 131.07 | 129.10 | 129.64 | 112,044 | -0.67(-0.51%) |
Apr 07, 2016 | 131.00 | 131.67 | 129.60 | 130.31 | 180,124 | -1.35(-1.03%) |
Apr 06, 2016 | 128.21 | 131.71 | 128.20 | 131.66 | 116,283 | +3.58(+2.80%) |
Apr 05, 2016 | 128.13 | 128.83 | 127.79 | 128.08 | 132,483 | -1.55(-1.20%) |
Apr 04, 2016 | 128.56 | 130.16 | 128.56 | 129.63 | 82,093 | +1.22(+0.95%) |
Apr 01, 2016 | 126.08 | 128.57 | 125.97 | 128.41 | 86,406 | +1.69(+1.33%) |
Mar 31, 2016 | 126.65 | 127.56 | 126.59 | 126.73 | 324,874 | +0.08(+0.06%) |
Mar 30, 2016 | 127.25 | 127.84 | 126.47 | 126.65 | 84,427 | -0.11(-0.09%) |
Mar 29, 2016 | 125.09 | 126.81 | 124.59 | 126.75 | 125,733 | +1.55(+1.24%) |
Mar 28, 2016 | 125.83 | 125.91 | 125.02 | 125.20 | 79,476 | -0.39(-0.31%) |
Mar 24, 2016 | 125.26 | 125.59 | 125.59 | 125.59 | 49,464 | -0.14(-0.11%) |
Mar 23, 2016 | 126.46 | 126.89 | 125.57 | 125.73 | 108,508 | -0.96(-0.76%) |
Mar 22, 2016 | 124.88 | 127.00 | 124.88 | 126.69 | 77,460 | +1.32(+1.05%) |
Mar 21, 2016 | 124.34 | 125.51 | 124.34 | 125.37 | 88,534 | +0.77(+0.62%) |
Mar 18, 2016 | 123.42 | 124.87 | 122.99 | 124.59 | 119,076 | +1.54(+1.25%) |
Mar 17, 2016 | 124.08 | 124.15 | 121.69 | 123.06 | 129,394 | -1.24(-1.00%) |
Mar 16, 2016 | 124.50 | 125.17 | 123.38 | 124.30 | 131,023 | -0.44(-0.35%) |
Mar 15, 2016 | 125.99 | 126.08 | 124.44 | 124.74 | 84,064 | -2.20(-1.74%) |
Mar 14, 2016 | 126.88 | 127.41 | 126.66 | 126.94 | 55,415 | -0.42(-0.33%) |
Mar 11, 2016 | 125.74 | 127.47 | 125.69 | 127.36 | 396,877 | +2.55(+2.05%) |
Mar 10, 2016 | 125.31 | 126.38 | 123.91 | 124.81 | 150,948 | -0.05(-0.04%) |
Mar 09, 2016 | 125.38 | 125.43 | 123.98 | 124.86 | 130,384 | +0.07(+0.06%) |
Mar 08, 2016 | 125.95 | 125.95 | 124.61 | 124.78 | 132,171 | -1.68(-1.33%) |
Mar 07, 2016 | 124.35 | 126.92 | 124.35 | 126.47 | 157,059 | +1.11(+0.88%) |
Mar 04, 2016 | 125.52 | 126.23 | 124.92 | 125.36 | 164,756 | -0.25(-0.20%) |
Mar 03, 2016 | 125.81 | 125.81 | 124.56 | 125.61 | 107,536 | -0.43(-0.34%) |
Mar 02, 2016 | 125.47 | 126.05 | 125.20 | 126.04 | 135,674 | +0.28(+0.22%) |