Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 132.36 | 132.40 | 130.54 | 131.59 | 2,215,458 | -0.09(-0.07%) |
May 27, 2016 | 131.29 | 131.68 | 131.68 | 131.68 | 1,331,917 | +0.43(+0.32%) |
May 26, 2016 | 130.69 | 131.93 | 129.83 | 131.25 | 1,266,264 | +0.69(+0.53%) |
May 25, 2016 | 131.79 | 132.04 | 129.68 | 130.56 | 2,300,616 | -1.03(-0.78%) |
May 24, 2016 | 131.08 | 132.77 | 130.66 | 131.58 | 2,243,045 | +1.25(+0.96%) |
May 23, 2016 | 130.13 | 131.00 | 129.29 | 130.33 | 1,923,945 | +0.41(+0.32%) |
May 20, 2016 | 129.78 | 131.08 | 129.19 | 129.92 | 3,404,751 | +0.85(+0.66%) |
May 19, 2016 | 127.81 | 129.34 | 127.34 | 129.07 | 2,874,518 | +0.24(+0.19%) |
May 18, 2016 | 129.59 | 130.41 | 127.05 | 128.83 | 3,652,354 | -1.32(-1.01%) |
May 17, 2016 | 131.93 | 132.25 | 129.40 | 130.15 | 2,886,562 | -2.60(-1.96%) |
May 16, 2016 | 130.85 | 133.31 | 130.15 | 132.75 | 2,699,590 | +1.92(+1.47%) |
May 13, 2016 | 133.69 | 133.69 | 129.91 | 130.82 | 5,061,005 | -3.96(-2.94%) |
May 12, 2016 | 134.77 | 135.64 | 131.95 | 134.79 | 4,644,761 | +0.53(+0.39%) |
May 11, 2016 | 140.99 | 141.01 | 133.64 | 134.26 | 6,090,223 | -7.05(-4.99%) |
May 10, 2016 | 141.16 | 141.89 | 140.76 | 141.31 | 1,715,933 | +0.58(+0.41%) |
May 09, 2016 | 139.19 | 140.76 | 138.26 | 140.73 | 1,825,861 | +1.47(+1.05%) |
May 06, 2016 | 137.57 | 139.30 | 137.22 | 139.26 | 1,651,487 | +1.57(+1.14%) |
May 05, 2016 | 136.49 | 137.75 | 136.05 | 137.69 | 1,674,249 | +0.54(+0.40%) |
May 04, 2016 | 134.28 | 137.28 | 134.28 | 137.15 | 1,676,933 | +1.76(+1.30%) |
May 03, 2016 | 134.28 | 135.48 | 134.21 | 135.39 | 1,147,573 | +0.29(+0.22%) |
May 02, 2016 | 133.95 | 135.42 | 132.89 | 135.10 | 1,321,701 | +2.21(+1.67%) |
Apr 29, 2016 | 134.10 | 134.34 | 132.20 | 132.89 | 2,278,138 | -1.65(-1.22%) |
Apr 28, 2016 | 134.08 | 135.53 | 134.05 | 134.53 | 1,149,903 | -0.60(-0.44%) |
Apr 27, 2016 | 135.24 | 135.73 | 134.02 | 135.14 | 2,131,357 | +0.41(+0.30%) |
Apr 26, 2016 | 135.03 | 135.16 | 133.46 | 134.73 | 2,178,374 | +0.19(+0.14%) |
Apr 25, 2016 | 133.21 | 134.54 | 132.89 | 134.54 | 1,885,398 | +1.01(+0.76%) |
Apr 22, 2016 | 131.98 | 133.89 | 131.98 | 133.53 | 2,115,958 | +1.88(+1.43%) |
Apr 21, 2016 | 134.47 | 135.08 | 131.53 | 131.65 | 2,580,379 | -2.93(-2.17%) |
Apr 20, 2016 | 136.41 | 136.77 | 134.33 | 134.57 | 3,991,827 | -3.00(-2.18%) |
Apr 19, 2016 | 138.34 | 138.36 | 137.40 | 137.57 | 1,525,349 | -0.53(-0.39%) |
Apr 18, 2016 | 137.32 | 138.34 | 137.03 | 138.11 | 1,303,566 | +0.79(+0.58%) |
Apr 15, 2016 | 137.24 | 137.54 | 136.12 | 137.32 | 1,614,708 | -0.05(-0.04%) |
Apr 14, 2016 | 137.22 | 137.65 | 135.95 | 137.37 | 1,564,714 | +0.21(+0.15%) |
Apr 13, 2016 | 138.16 | 138.16 | 136.54 | 137.16 | 1,203,730 | -0.31(-0.23%) |
Apr 12, 2016 | 136.93 | 138.02 | 136.52 | 137.47 | 1,341,033 | +0.94(+0.69%) |
Apr 11, 2016 | 137.40 | 137.51 | 136.49 | 136.53 | 1,427,657 | -0.28(-0.20%) |
Apr 08, 2016 | 136.95 | 137.51 | 136.56 | 136.81 | 1,589,565 | +0.20(+0.15%) |
Apr 07, 2016 | 137.75 | 137.98 | 135.80 | 136.60 | 1,365,899 | -1.23(-0.90%) |
Apr 06, 2016 | 136.37 | 138.03 | 136.01 | 137.84 | 1,422,100 | +1.06(+0.78%) |
Apr 05, 2016 | 137.38 | 137.74 | 136.48 | 136.77 | 1,463,671 | -1.13(-0.82%) |
Apr 04, 2016 | 138.35 | 138.99 | 137.02 | 137.90 | 1,246,440 | -0.22(-0.16%) |
Apr 01, 2016 | 137.07 | 138.67 | 136.68 | 138.13 | 1,902,604 | +0.93(+0.68%) |
Mar 31, 2016 | 136.24 | 137.48 | 136.03 | 137.20 | 2,178,804 | +1.30(+0.95%) |
Mar 30, 2016 | 136.99 | 137.19 | 135.85 | 135.90 | 1,406,628 | -0.80(-0.59%) |
Mar 29, 2016 | 134.64 | 136.78 | 134.44 | 136.70 | 1,642,621 | +2.56(+1.91%) |
Mar 28, 2016 | 133.40 | 134.58 | 132.75 | 134.15 | 947,343 | +1.08(+0.81%) |
Mar 24, 2016 | 132.36 | 133.07 | 133.07 | 133.07 | 1,107,501 | -0.04(-0.03%) |
Mar 23, 2016 | 132.83 | 134.22 | 132.72 | 133.11 | 1,616,974 | -0.57(-0.43%) |
Mar 22, 2016 | 133.81 | 134.36 | 133.03 | 133.68 | 1,531,497 | -0.42(-0.31%) |
Mar 21, 2016 | 135.80 | 135.94 | 133.68 | 134.10 | 1,638,914 | -1.30(-0.96%) |
Mar 18, 2016 | 135.45 | 136.66 | 134.39 | 135.39 | 3,764,543 | -0.11(-0.08%) |
Mar 17, 2016 | 132.64 | 136.08 | 132.14 | 135.51 | 2,576,934 | +3.03(+2.29%) |
Mar 16, 2016 | 131.30 | 132.96 | 130.25 | 132.47 | 1,385,150 | +0.59(+0.45%) |
Mar 15, 2016 | 131.05 | 132.07 | 130.85 | 131.88 | 1,346,440 | +0.36(+0.28%) |
Mar 14, 2016 | 132.29 | 133.15 | 130.56 | 131.52 | 2,170,607 | -1.47(-1.10%) |
Mar 11, 2016 | 132.46 | 132.98 | 130.91 | 132.98 | 2,312,696 | +2.17(+1.66%) |
Mar 10, 2016 | 131.37 | 132.04 | 129.47 | 130.81 | 1,557,702 | +0.16(+0.13%) |
Mar 09, 2016 | 130.89 | 131.74 | 130.37 | 130.64 | 1,514,733 | +0.05(+0.04%) |
Mar 08, 2016 | 131.01 | 131.77 | 130.16 | 130.59 | 1,519,100 | -1.29(-0.98%) |
Mar 07, 2016 | 130.84 | 132.17 | 130.30 | 131.89 | 1,805,743 | +0.75(+0.57%) |
Mar 04, 2016 | 130.31 | 131.19 | 129.03 | 131.14 | 2,276,413 | +0.73(+0.56%) |
Mar 03, 2016 | 129.65 | 130.50 | 127.72 | 130.41 | 2,067,993 | +1.40(+1.09%) |
Mar 02, 2016 | 128.41 | 129.30 | 127.94 | 129.01 | 1,657,730 | +0.48(+0.38%) |