Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 133.59 | 133.75 | 132.97 | 133.48 | 71,665 | +0.27(+0.20%) |
May 27, 2016 | 132.70 | 133.21 | 133.21 | 133.21 | 81,512 | +0.73(+0.55%) |
May 26, 2016 | 132.30 | 132.75 | 132.08 | 132.48 | 54,769 | -0.12(-0.09%) |
May 25, 2016 | 131.94 | 132.83 | 131.94 | 132.60 | 193,736 | +0.84(+0.64%) |
May 24, 2016 | 130.12 | 131.89 | 130.12 | 131.76 | 84,737 | +2.06(+1.59%) |
May 23, 2016 | 129.98 | 130.31 | 129.70 | 129.70 | 69,085 | -0.47(-0.36%) |
May 20, 2016 | 129.48 | 130.59 | 129.34 | 130.17 | 74,602 | +1.23(+0.96%) |
May 19, 2016 | 129.31 | 129.60 | 128.06 | 128.94 | 84,142 | -1.07(-0.83%) |
May 18, 2016 | 129.40 | 130.66 | 129.22 | 130.01 | 114,087 | +0.45(+0.35%) |
May 17, 2016 | 130.74 | 131.00 | 129.07 | 129.56 | 108,198 | -1.48(-1.13%) |
May 16, 2016 | 128.83 | 131.15 | 128.83 | 131.04 | 159,124 | +1.97(+1.52%) |
May 13, 2016 | 128.85 | 129.84 | 128.85 | 129.07 | 89,136 | -0.06(-0.05%) |
May 12, 2016 | 130.49 | 130.49 | 128.45 | 129.13 | 80,234 | -0.95(-0.73%) |
May 11, 2016 | 131.85 | 131.87 | 130.08 | 130.08 | 109,454 | -1.61(-1.23%) |
May 10, 2016 | 131.07 | 131.72 | 130.68 | 131.69 | 150,489 | +1.08(+0.83%) |
May 09, 2016 | 129.06 | 130.97 | 129.06 | 130.61 | 56,125 | +1.59(+1.23%) |
May 06, 2016 | 128.94 | 129.64 | 128.01 | 129.03 | 54,659 | -0.65(-0.50%) |
May 05, 2016 | 129.21 | 129.94 | 129.06 | 129.67 | 56,857 | +0.43(+0.34%) |
May 04, 2016 | 129.90 | 129.92 | 128.95 | 129.24 | 87,398 | -1.42(-1.09%) |
May 03, 2016 | 130.66 | 131.49 | 130.24 | 130.67 | 73,923 | -0.52(-0.40%) |
May 02, 2016 | 130.88 | 131.24 | 130.11 | 131.19 | 74,305 | +0.71(+0.55%) |
Apr 29, 2016 | 131.56 | 131.56 | 129.68 | 130.48 | 114,135 | -2.00(-1.51%) |
Apr 28, 2016 | 132.24 | 133.96 | 131.94 | 132.48 | 119,168 | -0.60(-0.45%) |
Apr 27, 2016 | 133.36 | 133.68 | 132.59 | 133.08 | 86,224 | -0.19(-0.14%) |
Apr 26, 2016 | 133.97 | 134.00 | 132.85 | 133.27 | 64,932 | -0.59(-0.44%) |
Apr 25, 2016 | 133.83 | 134.25 | 133.49 | 133.87 | 63,758 | -0.61(-0.46%) |
Apr 22, 2016 | 134.19 | 134.72 | 133.63 | 134.48 | 72,417 | +0.40(+0.30%) |
Apr 21, 2016 | 133.14 | 134.35 | 133.14 | 134.08 | 126,411 | +0.80(+0.60%) |
Apr 20, 2016 | 132.79 | 133.88 | 132.60 | 133.28 | 101,786 | +0.81(+0.61%) |
Apr 19, 2016 | 132.45 | 133.28 | 131.93 | 132.47 | 228,256 | +0.22(+0.17%) |
Apr 18, 2016 | 130.71 | 132.35 | 130.71 | 132.24 | 543,444 | +1.17(+0.89%) |
Apr 15, 2016 | 131.41 | 131.41 | 130.42 | 131.07 | 366,186 | -0.13(-0.10%) |
Apr 14, 2016 | 131.12 | 131.66 | 130.83 | 131.21 | 55,907 | +0.13(+0.10%) |
Apr 13, 2016 | 130.47 | 131.24 | 130.00 | 131.07 | 74,912 | +1.34(+1.04%) |
Apr 12, 2016 | 128.81 | 130.02 | 128.67 | 129.73 | 94,082 | +1.04(+0.81%) |
Apr 11, 2016 | 130.12 | 130.18 | 128.47 | 128.69 | 111,416 | -0.96(-0.74%) |
Apr 08, 2016 | 130.98 | 131.08 | 129.11 | 129.65 | 112,037 | -0.67(-0.51%) |
Apr 07, 2016 | 131.01 | 131.68 | 129.61 | 130.31 | 180,114 | -1.35(-1.03%) |
Apr 06, 2016 | 128.21 | 131.72 | 128.20 | 131.67 | 116,277 | +3.58(+2.79%) |
Apr 05, 2016 | 128.14 | 128.84 | 127.80 | 128.09 | 132,475 | -1.55(-1.20%) |
Apr 04, 2016 | 128.56 | 130.17 | 128.56 | 129.64 | 82,089 | +1.22(+0.95%) |
Apr 01, 2016 | 126.08 | 128.58 | 125.98 | 128.42 | 86,401 | +1.69(+1.33%) |
Mar 31, 2016 | 126.65 | 127.56 | 126.60 | 126.73 | 324,857 | +0.08(+0.06%) |
Mar 30, 2016 | 127.26 | 127.84 | 126.47 | 126.65 | 84,422 | -0.11(-0.09%) |
Mar 29, 2016 | 125.09 | 126.82 | 124.60 | 126.76 | 125,726 | +1.55(+1.24%) |
Mar 28, 2016 | 125.84 | 125.91 | 125.03 | 125.21 | 79,471 | -0.39(-0.31%) |
Mar 24, 2016 | 125.27 | 125.60 | 125.60 | 125.60 | 49,461 | -0.14(-0.11%) |
Mar 23, 2016 | 126.46 | 126.90 | 125.58 | 125.73 | 108,502 | -0.96(-0.76%) |
Mar 22, 2016 | 124.89 | 127.01 | 124.89 | 126.70 | 77,456 | +1.32(+1.05%) |
Mar 21, 2016 | 124.35 | 125.52 | 124.35 | 125.37 | 88,530 | +0.77(+0.62%) |
Mar 18, 2016 | 123.43 | 124.88 | 123.00 | 124.60 | 119,069 | +1.54(+1.25%) |
Mar 17, 2016 | 124.09 | 124.16 | 121.70 | 123.06 | 129,387 | -1.24(-1.00%) |
Mar 16, 2016 | 124.51 | 125.18 | 123.39 | 124.30 | 131,016 | -0.44(-0.35%) |
Mar 15, 2016 | 126.00 | 126.08 | 124.45 | 124.75 | 84,060 | -2.20(-1.74%) |
Mar 14, 2016 | 126.89 | 127.42 | 126.67 | 126.95 | 55,412 | -0.42(-0.33%) |
Mar 11, 2016 | 125.74 | 127.48 | 125.70 | 127.37 | 396,855 | +2.55(+2.05%) |
Mar 10, 2016 | 125.31 | 126.38 | 123.92 | 124.82 | 150,940 | -0.05(-0.04%) |
Mar 09, 2016 | 125.38 | 125.44 | 123.99 | 124.86 | 130,377 | +0.07(+0.06%) |
Mar 08, 2016 | 125.96 | 125.96 | 124.62 | 124.79 | 132,164 | -1.68(-1.33%) |
Mar 07, 2016 | 124.36 | 126.92 | 124.36 | 126.47 | 157,050 | +1.11(+0.88%) |
Mar 04, 2016 | 125.53 | 126.24 | 124.92 | 125.36 | 164,747 | -0.25(-0.20%) |
Mar 03, 2016 | 125.81 | 125.81 | 124.56 | 125.62 | 107,531 | -0.43(-0.34%) |
Mar 02, 2016 | 125.47 | 126.06 | 125.20 | 126.05 | 135,666 | +0.28(+0.22%) |