Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 121.80 | 122.01 | 120.34 | 120.96 | 2,394,601 | -0.67(-0.55%) |
May 27, 2016 | 121.71 | 121.63 | 121.63 | 121.63 | 1,038,068 | -0.05(-0.04%) |
May 26, 2016 | 122.41 | 123.27 | 121.38 | 121.67 | 988,291 | -0.41(-0.33%) |
May 25, 2016 | 119.09 | 122.62 | 118.16 | 122.08 | 3,659,324 | +4.24(+3.60%) |
May 24, 2016 | 119.80 | 120.85 | 117.57 | 117.84 | 4,786,510 | -1.27(-1.06%) |
May 23, 2016 | 121.30 | 121.32 | 118.03 | 119.11 | 4,478,558 | -4.84(-3.91%) |
May 20, 2016 | 122.48 | 123.98 | 122.27 | 123.95 | 2,093,609 | +2.10(+1.72%) |
May 19, 2016 | 121.42 | 122.81 | 120.10 | 121.85 | 724,944 | -0.40(-0.32%) |
May 18, 2016 | 123.04 | 123.36 | 121.04 | 122.25 | 808,402 | -0.91(-0.74%) |
May 17, 2016 | 122.44 | 123.26 | 120.88 | 123.16 | 1,722,546 | +0.41(+0.33%) |
May 16, 2016 | 121.14 | 123.61 | 120.72 | 122.75 | 967,360 | +1.56(+1.29%) |
May 13, 2016 | 121.20 | 122.05 | 119.03 | 121.19 | 1,704,301 | +0.28(+0.23%) |
May 12, 2016 | 123.24 | 123.24 | 120.16 | 120.91 | 1,902,885 | -2.31(-1.88%) |
May 11, 2016 | 125.66 | 126.28 | 122.83 | 123.22 | 1,555,238 | -2.40(-1.91%) |
May 10, 2016 | 124.24 | 126.08 | 123.97 | 125.62 | 795,983 | +1.58(+1.27%) |
May 09, 2016 | 123.40 | 125.42 | 122.99 | 124.04 | 1,340,191 | +0.50(+0.40%) |
May 06, 2016 | 129.35 | 129.35 | 121.84 | 123.54 | 2,727,931 | -3.85(-3.02%) |
May 05, 2016 | 127.46 | 128.73 | 126.97 | 127.39 | 863,175 | -0.35(-0.27%) |
May 04, 2016 | 129.29 | 130.05 | 127.19 | 127.75 | 1,099,917 | -2.30(-1.77%) |
May 03, 2016 | 130.22 | 131.31 | 129.06 | 130.05 | 750,028 | -0.51(-0.39%) |
May 02, 2016 | 131.47 | 131.98 | 129.85 | 130.56 | 692,317 | -0.25(-0.19%) |
Apr 29, 2016 | 131.18 | 131.39 | 129.61 | 130.80 | 715,310 | -1.32(-1.00%) |
Apr 28, 2016 | 130.60 | 133.13 | 130.33 | 132.12 | 599,443 | +0.63(+0.48%) |
Apr 27, 2016 | 132.72 | 133.13 | 130.00 | 131.49 | 1,032,634 | -1.33(-1.00%) |
Apr 26, 2016 | 132.29 | 133.27 | 131.52 | 132.82 | 1,501,644 | +0.41(+0.31%) |
Apr 25, 2016 | 133.60 | 133.85 | 132.41 | 132.42 | 834,890 | -1.48(-1.11%) |
Apr 22, 2016 | 132.73 | 134.17 | 132.21 | 133.90 | 607,235 | +1.40(+1.05%) |
Apr 21, 2016 | 133.46 | 134.85 | 131.93 | 132.50 | 792,072 | -0.88(-0.66%) |
Apr 20, 2016 | 132.00 | 134.93 | 131.28 | 133.38 | 1,249,310 | +1.32(+1.00%) |
Apr 19, 2016 | 130.47 | 132.13 | 129.82 | 132.06 | 1,517,735 | +2.60(+2.01%) |
Apr 18, 2016 | 128.39 | 129.90 | 128.34 | 129.46 | 1,007,416 | +0.44(+0.34%) |
Apr 15, 2016 | 128.09 | 129.96 | 127.31 | 129.02 | 1,686,528 | +1.56(+1.22%) |
Apr 14, 2016 | 129.44 | 129.63 | 127.41 | 127.46 | 1,022,509 | -1.89(-1.46%) |
Apr 13, 2016 | 128.63 | 132.07 | 128.00 | 129.35 | 1,631,402 | +1.15(+0.90%) |
Apr 12, 2016 | 124.60 | 128.70 | 124.59 | 128.20 | 1,588,595 | +3.52(+2.82%) |
Apr 11, 2016 | 123.10 | 125.29 | 123.04 | 124.68 | 1,973,187 | +1.55(+1.26%) |
Apr 08, 2016 | 125.19 | 125.81 | 122.22 | 123.13 | 2,506,965 | -1.37(-1.10%) |
Apr 07, 2016 | 125.70 | 127.90 | 123.69 | 124.50 | 2,087,960 | -3.15(-2.47%) |
Apr 06, 2016 | 127.62 | 128.57 | 125.06 | 127.65 | 2,653,016 | -0.27(-0.21%) |
Apr 05, 2016 | 133.10 | 133.32 | 127.91 | 127.92 | 2,881,265 | -5.42(-4.06%) |
Apr 04, 2016 | 129.35 | 133.75 | 128.75 | 133.34 | 2,863,493 | +3.84(+2.97%) |
Apr 01, 2016 | 129.09 | 129.94 | 127.59 | 129.50 | 1,909,204 | -0.07(-0.06%) |
Mar 31, 2016 | 129.92 | 130.69 | 128.57 | 129.58 | 1,351,970 | -0.21(-0.16%) |
Mar 30, 2016 | 130.79 | 132.39 | 129.68 | 129.78 | 1,257,208 | -0.58(-0.44%) |
Mar 29, 2016 | 129.67 | 130.97 | 129.42 | 130.36 | 1,255,303 | +0.43(+0.33%) |
Mar 28, 2016 | 130.54 | 130.94 | 129.52 | 129.93 | 526,593 | -0.32(-0.25%) |
Mar 24, 2016 | 129.44 | 130.25 | 130.25 | 130.25 | 489,960 | +0.08(+0.06%) |
Mar 23, 2016 | 131.47 | 132.12 | 129.80 | 130.17 | 649,896 | -1.02(-0.78%) |
Mar 22, 2016 | 130.09 | 131.97 | 129.26 | 131.19 | 660,323 | +0.76(+0.58%) |
Mar 21, 2016 | 131.28 | 132.13 | 129.86 | 130.44 | 571,929 | -1.30(-0.99%) |
Mar 18, 2016 | 130.31 | 133.33 | 129.88 | 131.74 | 1,243,584 | +1.63(+1.26%) |
Mar 17, 2016 | 133.98 | 134.01 | 129.04 | 130.10 | 1,361,390 | -3.92(-2.92%) |
Mar 16, 2016 | 135.02 | 136.16 | 132.12 | 134.02 | 739,003 | -1.36(-1.00%) |
Mar 15, 2016 | 136.13 | 137.02 | 135.34 | 135.38 | 1,470,533 | -1.77(-1.29%) |
Mar 14, 2016 | 135.61 | 137.61 | 135.61 | 137.16 | 1,069,158 | +0.61(+0.45%) |
Mar 11, 2016 | 134.50 | 136.71 | 134.23 | 136.54 | 1,079,993 | +2.35(+1.75%) |
Mar 10, 2016 | 132.18 | 134.87 | 131.75 | 134.19 | 1,298,371 | +1.93(+1.46%) |
Mar 09, 2016 | 133.01 | 134.07 | 131.15 | 132.27 | 1,418,256 | +0.20(+0.15%) |
Mar 08, 2016 | 131.73 | 133.10 | 131.25 | 132.07 | 990,520 | -0.52(-0.39%) |
Mar 07, 2016 | 130.26 | 133.12 | 130.24 | 132.59 | 1,032,381 | +1.44(+1.10%) |
Mar 04, 2016 | 131.77 | 132.62 | 130.02 | 131.14 | 1,325,491 | -1.41(-1.06%) |
Mar 03, 2016 | 132.03 | 133.33 | 130.92 | 132.55 | 932,453 | -0.07(-0.05%) |
Mar 02, 2016 | 130.30 | 132.95 | 129.85 | 132.62 | 1,010,798 | +1.86(+1.42%) |