Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 130.27 | 130.65 | 129.83 | 130.61 | 14,516 | +1.12(+0.87%) |
May 27, 2016 | 129.07 | 129.48 | 129.48 | 129.48 | 14,256 | +0.90(+0.70%) |
May 26, 2016 | 128.43 | 128.98 | 127.96 | 128.59 | 14,404 | -0.01(-0.01%) |
May 25, 2016 | 128.35 | 129.18 | 128.12 | 128.59 | 56,633 | +0.44(+0.34%) |
May 24, 2016 | 126.67 | 128.25 | 126.67 | 128.16 | 26,525 | +2.23(+1.77%) |
May 23, 2016 | 126.10 | 126.70 | 125.73 | 125.93 | 37,263 | -0.14(-0.11%) |
May 20, 2016 | 124.09 | 126.22 | 123.97 | 126.07 | 103,344 | +2.27(+1.83%) |
May 19, 2016 | 124.42 | 125.12 | 122.44 | 123.80 | 30,427 | -1.31(-1.05%) |
May 18, 2016 | 123.61 | 125.86 | 123.61 | 125.11 | 21,893 | +1.13(+0.91%) |
May 17, 2016 | 123.82 | 125.16 | 123.44 | 123.98 | 38,747 | -0.39(-0.32%) |
May 16, 2016 | 121.54 | 124.45 | 121.54 | 124.37 | 29,386 | +4.12(+3.42%) |
May 13, 2016 | 119.61 | 121.31 | 119.28 | 120.25 | 25,927 | +0.77(+0.64%) |
May 12, 2016 | 121.90 | 121.90 | 118.71 | 119.49 | 35,905 | -1.74(-1.43%) |
May 11, 2016 | 123.01 | 123.53 | 121.22 | 121.23 | 46,934 | -1.94(-1.58%) |
May 10, 2016 | 122.91 | 123.17 | 121.65 | 123.17 | 33,024 | +1.18(+0.96%) |
May 09, 2016 | 119.64 | 122.54 | 119.64 | 121.99 | 31,948 | +2.78(+2.33%) |
May 06, 2016 | 120.28 | 120.80 | 117.61 | 119.21 | 55,955 | -2.66(-2.19%) |
May 05, 2016 | 123.18 | 123.18 | 121.33 | 121.88 | 72,764 | -1.21(-0.98%) |
May 04, 2016 | 125.12 | 125.12 | 122.56 | 123.09 | 19,755 | -2.80(-2.22%) |
May 03, 2016 | 126.36 | 127.19 | 125.44 | 125.89 | 22,019 | -0.60(-0.47%) |
May 02, 2016 | 126.01 | 127.16 | 124.80 | 126.48 | 19,616 | +0.73(+0.58%) |
Apr 29, 2016 | 126.39 | 127.33 | 124.78 | 125.75 | 42,661 | -1.62(-1.27%) |
Apr 28, 2016 | 127.67 | 129.06 | 126.71 | 127.37 | 38,646 | -0.77(-0.60%) |
Apr 27, 2016 | 129.33 | 129.33 | 127.69 | 128.14 | 41,706 | -1.07(-0.83%) |
Apr 26, 2016 | 130.06 | 130.06 | 127.73 | 129.21 | 59,947 | -0.87(-0.67%) |
Apr 25, 2016 | 131.67 | 131.86 | 129.92 | 130.08 | 29,243 | -2.50(-1.88%) |
Apr 22, 2016 | 132.22 | 133.18 | 131.63 | 132.58 | 21,979 | +0.30(+0.23%) |
Apr 21, 2016 | 129.83 | 132.30 | 129.56 | 132.27 | 34,273 | +2.37(+1.82%) |
Apr 20, 2016 | 129.75 | 130.65 | 128.82 | 129.90 | 63,600 | +0.22(+0.17%) |
Apr 19, 2016 | 130.18 | 131.19 | 129.18 | 129.68 | 44,002 | -0.10(-0.08%) |
Apr 18, 2016 | 127.40 | 129.89 | 127.39 | 129.78 | 33,889 | +1.73(+1.35%) |
Apr 15, 2016 | 128.29 | 128.30 | 127.10 | 128.05 | 40,514 | -0.20(-0.15%) |
Apr 14, 2016 | 128.08 | 128.68 | 127.21 | 128.25 | 18,434 | +0.24(+0.19%) |
Apr 13, 2016 | 126.54 | 128.15 | 125.61 | 128.01 | 61,776 | +2.08(+1.65%) |
Apr 12, 2016 | 126.09 | 126.79 | 124.81 | 125.93 | 137,028 | -0.28(-0.22%) |
Apr 11, 2016 | 129.18 | 129.18 | 125.95 | 126.21 | 54,944 | -2.30(-1.79%) |
Apr 08, 2016 | 130.59 | 130.73 | 127.93 | 128.50 | 146,307 | -1.05(-0.81%) |
Apr 07, 2016 | 128.40 | 130.50 | 127.79 | 129.56 | 291,863 | +0.49(+0.38%) |
Apr 06, 2016 | 124.32 | 129.07 | 122.71 | 129.07 | 83,979 | +5.00(+4.03%) |
Apr 05, 2016 | 123.56 | 124.77 | 123.27 | 124.07 | 57,876 | -1.55(-1.23%) |
Apr 04, 2016 | 124.15 | 126.54 | 124.15 | 125.62 | 70,039 | +1.65(+1.33%) |
Apr 01, 2016 | 121.54 | 124.27 | 121.31 | 123.97 | 67,213 | +1.94(+1.59%) |
Mar 31, 2016 | 121.60 | 123.38 | 121.25 | 122.03 | 107,408 | +0.43(+0.35%) |
Mar 30, 2016 | 122.73 | 123.21 | 121.32 | 121.60 | 89,753 | -0.38(-0.31%) |
Mar 29, 2016 | 118.81 | 122.00 | 118.20 | 121.98 | 111,234 | +2.81(+2.36%) |
Mar 28, 2016 | 121.09 | 121.09 | 118.55 | 119.17 | 138,428 | -1.61(-1.33%) |
Mar 24, 2016 | 120.02 | 120.78 | 120.78 | 120.78 | 38,951 | -0.01(-0.01%) |
Mar 23, 2016 | 122.35 | 123.39 | 120.71 | 120.79 | 97,545 | -2.04(-1.66%) |
Mar 22, 2016 | 119.29 | 123.20 | 119.29 | 122.83 | 120,688 | +2.94(+2.45%) |
Mar 21, 2016 | 118.41 | 120.32 | 118.41 | 119.89 | 32,254 | +1.29(+1.09%) |
Mar 18, 2016 | 117.43 | 119.11 | 116.48 | 118.60 | 81,877 | +1.36(+1.16%) |
Mar 17, 2016 | 119.10 | 119.10 | 115.72 | 117.24 | 246,900 | -2.01(-1.68%) |
Mar 16, 2016 | 120.22 | 120.74 | 118.05 | 119.25 | 45,766 | -1.40(-1.16%) |
Mar 15, 2016 | 124.74 | 124.74 | 120.32 | 120.65 | 42,568 | -5.54(-4.39%) |
Mar 14, 2016 | 126.28 | 126.82 | 125.61 | 126.19 | 42,113 | -0.46(-0.37%) |
Mar 11, 2016 | 124.07 | 126.67 | 124.02 | 126.65 | 55,144 | +3.52(+2.86%) |
Mar 10, 2016 | 123.81 | 125.22 | 122.05 | 123.13 | 23,724 | -0.26(-0.21%) |
Mar 09, 2016 | 123.81 | 123.81 | 122.22 | 123.39 | 13,228 | +0.43(+0.35%) |
Mar 08, 2016 | 125.84 | 125.84 | 122.84 | 122.97 | 15,180 | -3.23(-2.56%) |
Mar 07, 2016 | 123.20 | 126.64 | 122.65 | 126.20 | 28,985 | +2.67(+2.16%) |
Mar 04, 2016 | 123.76 | 124.62 | 123.40 | 123.53 | 18,848 | -0.87(-0.70%) |
Mar 03, 2016 | 124.91 | 125.11 | 123.24 | 124.41 | 25,308 | -0.79(-0.63%) |
Mar 02, 2016 | 123.20 | 125.21 | 123.11 | 125.20 | 25,549 | +2.05(+1.66%) |