Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 130.25 | 130.63 | 129.82 | 130.59 | 14,518 | +1.12(+0.87%) |
May 27, 2016 | 129.06 | 129.47 | 129.47 | 129.47 | 14,257 | +0.90(+0.70%) |
May 26, 2016 | 128.42 | 128.96 | 127.95 | 128.57 | 14,406 | -0.01(-0.01%) |
May 25, 2016 | 128.34 | 129.17 | 128.11 | 128.58 | 56,640 | +0.44(+0.34%) |
May 24, 2016 | 126.65 | 128.23 | 126.65 | 128.14 | 26,528 | +2.23(+1.77%) |
May 23, 2016 | 126.08 | 126.68 | 125.72 | 125.92 | 37,267 | -0.14(-0.11%) |
May 20, 2016 | 124.08 | 126.21 | 123.95 | 126.06 | 103,357 | +2.27(+1.83%) |
May 19, 2016 | 124.40 | 125.10 | 122.42 | 123.79 | 30,430 | -1.31(-1.05%) |
May 18, 2016 | 123.60 | 125.84 | 123.60 | 125.09 | 21,896 | +1.13(+0.91%) |
May 17, 2016 | 123.80 | 125.14 | 123.43 | 123.96 | 38,752 | -0.39(-0.32%) |
May 16, 2016 | 121.52 | 124.44 | 121.52 | 124.36 | 29,390 | +4.11(+3.42%) |
May 13, 2016 | 119.60 | 121.29 | 119.27 | 120.24 | 25,930 | +0.77(+0.64%) |
May 12, 2016 | 121.89 | 121.89 | 118.70 | 119.47 | 35,909 | -1.74(-1.43%) |
May 11, 2016 | 122.99 | 123.51 | 121.20 | 121.21 | 46,939 | -1.94(-1.58%) |
May 10, 2016 | 122.89 | 123.15 | 121.64 | 123.15 | 33,028 | +1.18(+0.96%) |
May 09, 2016 | 119.63 | 122.53 | 119.63 | 121.98 | 31,952 | +2.78(+2.33%) |
May 06, 2016 | 120.27 | 120.79 | 117.59 | 119.20 | 55,962 | -2.66(-2.19%) |
May 05, 2016 | 123.16 | 123.16 | 121.32 | 121.86 | 72,773 | -1.21(-0.98%) |
May 04, 2016 | 125.10 | 125.10 | 122.55 | 123.07 | 19,757 | -2.80(-2.22%) |
May 03, 2016 | 126.34 | 127.17 | 125.43 | 125.87 | 22,022 | -0.60(-0.47%) |
May 02, 2016 | 126.00 | 127.15 | 124.78 | 126.47 | 19,618 | +0.73(+0.58%) |
Apr 29, 2016 | 126.38 | 127.31 | 124.77 | 125.74 | 42,666 | -1.62(-1.27%) |
Apr 28, 2016 | 127.65 | 129.04 | 126.69 | 127.36 | 38,651 | -0.77(-0.60%) |
Apr 27, 2016 | 129.32 | 129.32 | 127.68 | 128.12 | 41,711 | -1.07(-0.83%) |
Apr 26, 2016 | 130.05 | 130.05 | 127.72 | 129.19 | 59,954 | -0.87(-0.67%) |
Apr 25, 2016 | 131.65 | 131.84 | 129.91 | 130.06 | 29,246 | -2.50(-1.88%) |
Apr 22, 2016 | 132.20 | 133.16 | 131.62 | 132.56 | 21,981 | +0.30(+0.23%) |
Apr 21, 2016 | 129.82 | 132.28 | 129.55 | 132.26 | 34,277 | +2.37(+1.82%) |
Apr 20, 2016 | 129.74 | 130.63 | 128.80 | 129.89 | 63,607 | +0.22(+0.17%) |
Apr 19, 2016 | 130.16 | 131.17 | 129.17 | 129.66 | 44,007 | -0.10(-0.08%) |
Apr 18, 2016 | 127.38 | 129.88 | 127.38 | 129.76 | 33,893 | +1.73(+1.35%) |
Apr 15, 2016 | 128.28 | 128.28 | 127.08 | 128.03 | 40,519 | -0.20(-0.15%) |
Apr 14, 2016 | 128.06 | 128.66 | 127.20 | 128.23 | 18,436 | +0.24(+0.19%) |
Apr 13, 2016 | 126.52 | 128.13 | 125.59 | 127.99 | 61,783 | +2.07(+1.65%) |
Apr 12, 2016 | 126.08 | 126.78 | 124.79 | 125.92 | 137,044 | -0.28(-0.22%) |
Apr 11, 2016 | 129.17 | 129.17 | 125.94 | 126.19 | 54,951 | -2.30(-1.79%) |
Apr 08, 2016 | 130.57 | 130.72 | 127.92 | 128.49 | 146,324 | -1.05(-0.81%) |
Apr 07, 2016 | 128.38 | 130.48 | 127.78 | 129.54 | 291,898 | +0.49(+0.38%) |
Apr 06, 2016 | 124.30 | 129.06 | 122.70 | 129.05 | 83,989 | +5.00(+4.03%) |
Apr 05, 2016 | 123.55 | 124.76 | 123.26 | 124.05 | 57,883 | -1.55(-1.23%) |
Apr 04, 2016 | 124.13 | 126.52 | 124.13 | 125.60 | 70,047 | +1.65(+1.33%) |
Apr 01, 2016 | 121.52 | 124.26 | 121.30 | 123.95 | 67,221 | +1.94(+1.59%) |
Mar 31, 2016 | 121.59 | 123.37 | 121.24 | 122.01 | 107,421 | +0.43(+0.35%) |
Mar 30, 2016 | 122.72 | 123.20 | 121.31 | 121.59 | 89,763 | -0.38(-0.31%) |
Mar 29, 2016 | 118.80 | 121.99 | 118.18 | 121.97 | 111,248 | +2.81(+2.36%) |
Mar 28, 2016 | 121.08 | 121.08 | 118.53 | 119.16 | 138,444 | -1.61(-1.33%) |
Mar 24, 2016 | 120.00 | 120.77 | 120.77 | 120.77 | 38,956 | -0.01(-0.01%) |
Mar 23, 2016 | 122.33 | 123.38 | 120.69 | 120.78 | 97,557 | -2.04(-1.66%) |
Mar 22, 2016 | 119.28 | 123.18 | 119.28 | 122.82 | 120,702 | +2.94(+2.45%) |
Mar 21, 2016 | 118.39 | 120.30 | 118.39 | 119.88 | 32,258 | +1.29(+1.09%) |
Mar 18, 2016 | 117.41 | 119.09 | 116.46 | 118.59 | 81,887 | +1.36(+1.16%) |
Mar 17, 2016 | 119.08 | 119.08 | 115.71 | 117.23 | 246,930 | -2.01(-1.68%) |
Mar 16, 2016 | 120.20 | 120.73 | 118.03 | 119.23 | 45,772 | -1.40(-1.16%) |
Mar 15, 2016 | 124.73 | 124.73 | 120.30 | 120.63 | 42,573 | -5.54(-4.39%) |
Mar 14, 2016 | 126.27 | 126.81 | 125.59 | 126.18 | 42,118 | -0.46(-0.36%) |
Mar 11, 2016 | 124.05 | 126.66 | 124.01 | 126.64 | 55,151 | +3.52(+2.86%) |
Mar 10, 2016 | 123.79 | 125.21 | 122.03 | 123.12 | 23,727 | -0.26(-0.21%) |
Mar 09, 2016 | 123.79 | 123.79 | 122.20 | 123.38 | 13,229 | +0.43(+0.35%) |
Mar 08, 2016 | 125.83 | 125.83 | 122.83 | 122.95 | 15,181 | -3.23(-2.56%) |
Mar 07, 2016 | 123.19 | 126.62 | 122.64 | 126.19 | 28,988 | +2.67(+2.16%) |
Mar 04, 2016 | 123.75 | 124.60 | 123.39 | 123.52 | 18,851 | -0.87(-0.70%) |
Mar 03, 2016 | 124.90 | 125.09 | 123.22 | 124.39 | 25,311 | -0.79(-0.63%) |
Mar 02, 2016 | 123.18 | 125.20 | 123.09 | 125.18 | 25,552 | +2.04(+1.66%) |