Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 126.14 | 127.09 | 125.07 | 126.87 | 336,394 | +0.90(+0.71%) |
May 27, 2016 | 124.86 | 125.97 | 125.97 | 125.97 | 249,400 | +1.90(+1.53%) |
May 26, 2016 | 125.65 | 125.93 | 124.00 | 124.07 | 239,443 | -1.45(-1.16%) |
May 25, 2016 | 126.28 | 126.65 | 124.03 | 125.52 | 296,481 | -0.40(-0.32%) |
May 24, 2016 | 125.35 | 127.03 | 124.49 | 125.92 | 262,267 | +1.40(+1.12%) |
May 23, 2016 | 123.61 | 125.72 | 123.57 | 124.52 | 535,829 | +1.38(+1.12%) |
May 20, 2016 | 122.00 | 126.76 | 120.10 | 123.14 | 1,761,421 | -6.11(-4.73%) |
May 19, 2016 | 129.98 | 131.83 | 128.11 | 129.25 | 148,786 | -1.66(-1.27%) |
May 18, 2016 | 130.02 | 131.50 | 129.25 | 130.91 | 161,227 | +0.44(+0.34%) |
May 17, 2016 | 131.35 | 133.19 | 130.01 | 130.47 | 336,430 | -0.67(-0.51%) |
May 16, 2016 | 129.57 | 131.79 | 129.11 | 131.14 | 245,445 | +1.60(+1.24%) |
May 13, 2016 | 129.77 | 130.15 | 128.53 | 129.54 | 222,234 | -0.73(-0.56%) |
May 12, 2016 | 130.92 | 131.14 | 129.04 | 130.27 | 200,405 | +0.11(+0.08%) |
May 11, 2016 | 130.90 | 132.57 | 129.95 | 130.16 | 233,713 | -1.46(-1.11%) |
May 10, 2016 | 130.66 | 132.22 | 128.86 | 131.62 | 217,511 | +0.75(+0.57%) |
May 09, 2016 | 127.80 | 132.15 | 127.80 | 130.87 | 239,854 | +2.64(+2.06%) |
May 06, 2016 | 127.54 | 128.88 | 126.29 | 128.23 | 261,543 | -0.26(-0.20%) |
May 05, 2016 | 129.28 | 129.35 | 127.70 | 128.49 | 369,097 | -0.13(-0.10%) |
May 04, 2016 | 127.99 | 128.79 | 127.00 | 128.62 | 389,152 | +0.47(+0.37%) |
May 03, 2016 | 131.15 | 131.72 | 126.59 | 128.15 | 761,941 | -4.51(-3.40%) |
May 02, 2016 | 133.27 | 133.27 | 131.41 | 132.66 | 760,744 | -0.64(-0.48%) |
Apr 29, 2016 | 142.01 | 142.99 | 127.81 | 133.30 | 1,435,600 | -5.61(-4.04%) |
Apr 28, 2016 | 139.25 | 141.00 | 138.15 | 138.91 | 468,189 | -0.89(-0.64%) |
Apr 27, 2016 | 141.82 | 143.39 | 139.34 | 139.80 | 316,646 | -2.48(-1.74%) |
Apr 26, 2016 | 142.47 | 143.84 | 140.31 | 142.28 | 463,261 | +0.45(+0.32%) |
Apr 25, 2016 | 138.64 | 143.54 | 137.98 | 141.83 | 433,193 | +3.52(+2.55%) |
Apr 22, 2016 | 134.28 | 139.16 | 134.28 | 138.31 | 298,785 | +4.15(+3.09%) |
Apr 21, 2016 | 137.93 | 137.93 | 133.20 | 134.16 | 242,499 | -3.56(-2.58%) |
Apr 20, 2016 | 135.02 | 138.60 | 134.51 | 137.72 | 329,206 | +2.26(+1.67%) |
Apr 19, 2016 | 137.22 | 138.58 | 134.64 | 135.46 | 302,658 | -1.29(-0.94%) |
Apr 18, 2016 | 135.43 | 137.57 | 134.27 | 136.75 | 375,461 | +0.52(+0.38%) |
Apr 15, 2016 | 134.01 | 136.63 | 132.83 | 136.23 | 369,654 | +2.34(+1.75%) |
Apr 14, 2016 | 136.78 | 137.24 | 131.86 | 133.89 | 687,868 | -3.89(-2.82%) |
Apr 13, 2016 | 135.49 | 137.94 | 134.97 | 137.78 | 283,186 | +2.90(+2.15%) |
Apr 12, 2016 | 134.39 | 135.60 | 133.13 | 134.88 | 320,466 | +0.84(+0.63%) |
Apr 11, 2016 | 136.75 | 137.94 | 133.60 | 134.04 | 249,537 | -2.23(-1.64%) |
Apr 08, 2016 | 138.51 | 138.51 | 134.76 | 136.27 | 176,376 | -1.38(-1.00%) |
Apr 07, 2016 | 139.28 | 139.93 | 136.41 | 137.65 | 235,463 | -2.39(-1.71%) |
Apr 06, 2016 | 139.19 | 140.90 | 138.45 | 140.04 | 279,983 | +0.65(+0.47%) |
Apr 05, 2016 | 139.33 | 140.48 | 138.88 | 139.39 | 602,510 | -0.89(-0.63%) |
Apr 04, 2016 | 139.60 | 141.73 | 138.01 | 140.28 | 350,239 | +1.11(+0.80%) |
Apr 01, 2016 | 137.72 | 139.54 | 136.85 | 139.17 | 279,690 | +0.39(+0.28%) |
Mar 31, 2016 | 137.64 | 140.38 | 136.95 | 138.78 | 380,285 | +0.86(+0.62%) |
Mar 30, 2016 | 137.24 | 138.50 | 136.02 | 137.92 | 287,625 | +1.62(+1.19%) |
Mar 29, 2016 | 133.48 | 136.48 | 132.70 | 136.30 | 262,741 | +2.20(+1.64%) |
Mar 28, 2016 | 133.59 | 134.64 | 132.58 | 134.10 | 302,881 | +0.52(+0.39%) |
Mar 24, 2016 | 132.13 | 133.58 | 133.58 | 133.58 | 288,300 | +0.84(+0.63%) |
Mar 23, 2016 | 135.83 | 136.48 | 132.22 | 132.74 | 343,435 | -3.05(-2.25%) |
Mar 22, 2016 | 133.62 | 136.34 | 133.25 | 135.79 | 421,844 | +1.17(+0.87%) |
Mar 21, 2016 | 134.06 | 135.14 | 133.24 | 134.62 | 319,380 | +0.44(+0.33%) |
Mar 18, 2016 | 130.20 | 134.78 | 129.10 | 134.18 | 383,729 | +4.22(+3.25%) |
Mar 17, 2016 | 132.21 | 133.03 | 126.43 | 129.96 | 484,754 | -2.30(-1.74%) |
Mar 16, 2016 | 131.25 | 133.22 | 129.79 | 132.26 | 214,622 | +1.10(+0.84%) |
Mar 15, 2016 | 133.99 | 134.59 | 131.00 | 131.16 | 441,149 | -3.49(-2.59%) |
Mar 14, 2016 | 135.53 | 136.32 | 134.50 | 134.65 | 222,496 | -1.47(-1.08%) |
Mar 11, 2016 | 136.36 | 136.49 | 134.52 | 136.12 | 401,428 | +1.60(+1.19%) |
Mar 10, 2016 | 138.57 | 140.94 | 134.11 | 134.52 | 491,491 | -3.05(-2.22%) |
Mar 09, 2016 | 138.60 | 139.50 | 135.98 | 137.57 | 300,879 | -0.79(-0.57%) |
Mar 08, 2016 | 139.00 | 139.33 | 135.50 | 138.36 | 453,656 | -0.38(-0.27%) |
Mar 07, 2016 | 135.65 | 139.59 | 135.02 | 138.74 | 399,535 | +2.41(+1.77%) |
Mar 04, 2016 | 133.35 | 135.89 | 131.82 | 136.33 | 497,806 | +1.98(+1.47%) |
Mar 03, 2016 | 130.73 | 134.57 | 127.11 | 134.35 | 738,202 | +3.12(+2.38%) |
Mar 02, 2016 | 132.17 | 133.00 | 129.99 | 131.23 | 597,955 | -1.14(-0.86%) |