Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 126.03 | 126.79 | 123.78 | 124.27 | 1,985,830 | -1.00(-0.80%) |
May 27, 2016 | 125.73 | 125.27 | 125.27 | 125.27 | 1,665,823 | -0.53(-0.43%) |
May 26, 2016 | 127.08 | 128.67 | 125.36 | 125.80 | 2,633,417 | -0.14(-0.11%) |
May 25, 2016 | 127.17 | 128.34 | 125.40 | 125.94 | 2,570,093 | -0.38(-0.30%) |
May 24, 2016 | 127.12 | 128.78 | 125.48 | 126.32 | 1,935,982 | +0.27(+0.21%) |
May 23, 2016 | 126.10 | 126.72 | 125.15 | 126.05 | 1,763,828 | -1.33(-1.05%) |
May 20, 2016 | 126.73 | 128.30 | 125.35 | 127.38 | 2,120,875 | +1.16(+0.92%) |
May 19, 2016 | 125.62 | 126.63 | 122.19 | 126.22 | 2,821,404 | -0.40(-0.31%) |
May 18, 2016 | 128.24 | 128.81 | 125.72 | 126.61 | 1,626,055 | -1.68(-1.31%) |
May 17, 2016 | 128.41 | 129.44 | 127.71 | 128.30 | 1,783,910 | -0.52(-0.40%) |
May 16, 2016 | 128.90 | 130.61 | 128.36 | 128.82 | 1,785,936 | +2.02(+1.59%) |
May 13, 2016 | 128.80 | 130.48 | 126.65 | 126.80 | 1,840,298 | -2.67(-2.06%) |
May 12, 2016 | 128.76 | 130.61 | 126.58 | 129.47 | 2,532,105 | +2.24(+1.76%) |
May 11, 2016 | 124.39 | 127.35 | 123.83 | 127.23 | 1,923,507 | +2.20(+1.76%) |
May 10, 2016 | 123.96 | 125.56 | 123.62 | 125.03 | 1,447,270 | +1.06(+0.86%) |
May 09, 2016 | 122.20 | 124.49 | 121.83 | 123.96 | 2,077,586 | +0.36(+0.30%) |
May 06, 2016 | 123.84 | 126.31 | 123.30 | 123.60 | 1,694,444 | -1.83(-1.46%) |
May 05, 2016 | 124.68 | 126.90 | 123.73 | 125.43 | 3,199,302 | +3.45(+2.83%) |
May 04, 2016 | 123.64 | 124.78 | 120.72 | 121.98 | 2,220,449 | -1.43(-1.16%) |
May 03, 2016 | 126.77 | 126.77 | 122.28 | 123.41 | 3,036,726 | -4.96(-3.86%) |
May 02, 2016 | 128.52 | 129.26 | 126.72 | 128.37 | 2,168,622 | -0.38(-0.30%) |
Apr 29, 2016 | 128.14 | 130.90 | 125.61 | 128.75 | 2,815,066 | +0.86(+0.67%) |
Apr 28, 2016 | 129.59 | 132.61 | 126.93 | 127.89 | 3,137,265 | -2.89(-2.21%) |
Apr 27, 2016 | 130.68 | 133.23 | 126.77 | 130.78 | 5,008,823 | +2.60(+2.03%) |
Apr 26, 2016 | 123.47 | 129.25 | 123.01 | 128.17 | 6,280,922 | +9.19(+7.73%) |
Apr 25, 2016 | 118.20 | 119.61 | 117.48 | 118.98 | 2,710,020 | +0.27(+0.23%) |
Apr 22, 2016 | 117.62 | 120.48 | 117.27 | 118.71 | 2,900,030 | +1.95(+1.67%) |
Apr 21, 2016 | 120.26 | 120.90 | 116.38 | 116.75 | 3,030,533 | -3.18(-2.65%) |
Apr 20, 2016 | 117.62 | 121.11 | 116.04 | 119.93 | 2,875,459 | +1.98(+1.68%) |
Apr 19, 2016 | 115.38 | 118.70 | 114.37 | 117.95 | 3,599,007 | +3.75(+3.29%) |
Apr 18, 2016 | 108.90 | 115.29 | 107.74 | 114.20 | 2,911,664 | +2.48(+2.22%) |
Apr 15, 2016 | 114.93 | 115.72 | 111.42 | 111.72 | 3,673,069 | -4.29(-3.69%) |
Apr 14, 2016 | 113.94 | 116.12 | 112.39 | 116.00 | 2,696,646 | +2.33(+2.05%) |
Apr 13, 2016 | 114.22 | 114.52 | 111.42 | 113.67 | 3,058,902 | -0.59(-0.52%) |
Apr 12, 2016 | 111.03 | 116.52 | 110.68 | 114.26 | 3,738,285 | +3.77(+3.41%) |
Apr 11, 2016 | 112.95 | 113.72 | 110.39 | 110.49 | 2,233,649 | -1.72(-1.53%) |
Apr 08, 2016 | 112.48 | 114.58 | 111.17 | 112.21 | 2,144,027 | +2.32(+2.11%) |
Apr 07, 2016 | 110.18 | 111.16 | 108.52 | 109.89 | 1,778,819 | -0.89(-0.81%) |
Apr 06, 2016 | 110.42 | 112.58 | 109.48 | 110.79 | 2,644,541 | +1.47(+1.34%) |
Apr 05, 2016 | 106.52 | 110.11 | 106.52 | 109.32 | 2,626,868 | +2.02(+1.88%) |
Apr 04, 2016 | 109.16 | 111.30 | 106.90 | 107.31 | 2,461,454 | -1.02(-0.94%) |
Apr 01, 2016 | 106.34 | 109.09 | 106.17 | 108.33 | 1,878,556 | -0.76(-0.70%) |
Mar 31, 2016 | 108.14 | 109.50 | 107.05 | 109.09 | 2,606,768 | +0.25(+0.23%) |
Mar 30, 2016 | 109.39 | 110.54 | 107.96 | 108.83 | 2,657,568 | +0.44(+0.41%) |
Mar 29, 2016 | 105.72 | 108.52 | 104.60 | 108.39 | 2,210,006 | +1.88(+1.76%) |
Mar 28, 2016 | 108.20 | 108.48 | 103.94 | 106.52 | 2,116,927 | -1.34(-1.24%) |
Mar 24, 2016 | 103.45 | 107.86 | 107.86 | 107.86 | 2,254,264 | +1.88(+1.77%) |
Mar 23, 2016 | 108.28 | 108.41 | 105.25 | 105.98 | 2,416,769 | -2.66(-2.45%) |
Mar 22, 2016 | 109.52 | 111.16 | 108.55 | 108.64 | 1,813,187 | -1.46(-1.32%) |
Mar 21, 2016 | 110.10 | 113.03 | 107.84 | 110.10 | 3,028,318 | -0.77(-0.70%) |
Mar 18, 2016 | 111.20 | 112.52 | 108.27 | 110.87 | 5,054,931 | +0.64(+0.58%) |
Mar 17, 2016 | 107.95 | 111.82 | 106.80 | 110.23 | 4,870,747 | +3.70(+3.47%) |
Mar 16, 2016 | 105.94 | 107.90 | 103.02 | 106.53 | 3,386,624 | +1.46(+1.39%) |
Mar 15, 2016 | 103.76 | 105.31 | 102.58 | 105.07 | 2,568,612 | +0.15(+0.15%) |
Mar 14, 2016 | 105.00 | 106.58 | 103.86 | 104.91 | 2,972,146 | -1.28(-1.20%) |
Mar 11, 2016 | 101.90 | 106.92 | 101.84 | 106.19 | 4,491,069 | +5.85(+5.83%) |
Mar 10, 2016 | 98.62 | 101.48 | 97.25 | 100.34 | 3,234,734 | +0.63(+0.63%) |
Mar 09, 2016 | 99.00 | 100.35 | 96.32 | 99.71 | 2,557,187 | +2.35(+2.41%) |
Mar 08, 2016 | 100.30 | 101.46 | 96.43 | 97.36 | 3,929,187 | -3.87(-3.82%) |
Mar 07, 2016 | 99.31 | 102.06 | 94.60 | 101.23 | 6,624,910 | +1.43(+1.43%) |
Mar 04, 2016 | 100.73 | 103.29 | 97.85 | 99.81 | 5,084,555 | +0.41(+0.41%) |
Mar 03, 2016 | 101.50 | 103.24 | 98.33 | 99.39 | 4,815,171 | -2.31(-2.27%) |
Mar 02, 2016 | 98.69 | 101.77 | 96.88 | 101.70 | 4,048,816 | +2.44(+2.46%) |