Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 125.15 | 125.25 | 121.67 | 121.67 | 10,440 | -3.08(-2.47%) |
May 27, 2016 | 124.98 | 124.75 | 124.75 | 124.75 | 3,600 | -0.24(-0.19%) |
May 26, 2016 | 124.90 | 125.40 | 124.33 | 124.99 | 4,504 | +0.25(+0.20%) |
May 25, 2016 | 124.55 | 124.74 | 124.01 | 124.74 | 3,801 | +4.08(+3.38%) |
May 24, 2016 | 119.38 | 120.75 | 119.15 | 120.66 | 1,806 | +4.65(+4.01%) |
May 23, 2016 | 115.95 | 116.68 | 115.34 | 116.01 | 26,496 | -0.63(-0.54%) |
May 20, 2016 | 117.07 | 117.30 | 116.33 | 116.64 | 3,685 | +1.11(+0.96%) |
May 19, 2016 | 115.35 | 115.53 | 114.47 | 115.53 | 2,137 | -1.14(-0.98%) |
May 18, 2016 | 117.46 | 118.05 | 116.37 | 116.67 | 3,867 | +0.07(+0.06%) |
May 17, 2016 | 117.10 | 117.80 | 116.60 | 116.60 | 3,406 | -1.72(-1.45%) |
May 16, 2016 | 116.34 | 118.38 | 116.34 | 118.32 | 14,267 | +2.71(+2.34%) |
May 13, 2016 | 116.90 | 117.03 | 115.61 | 115.61 | 2,669 | -2.24(-1.90%) |
May 12, 2016 | 120.10 | 120.12 | 117.10 | 117.85 | 5,091 | -0.61(-0.51%) |
May 11, 2016 | 118.30 | 118.70 | 118.10 | 118.46 | 1,664 | -0.88(-0.73%) |
May 10, 2016 | 118.44 | 119.35 | 118.37 | 119.33 | 2,743 | +2.18(+1.86%) |
May 09, 2016 | 117.46 | 117.46 | 116.65 | 117.16 | 10,416 | +0.72(+0.61%) |
May 06, 2016 | 115.72 | 116.45 | 115.72 | 116.44 | 6,896 | +0.45(+0.39%) |
May 05, 2016 | 116.50 | 116.86 | 115.65 | 115.99 | 11,385 | -0.51(-0.44%) |
May 04, 2016 | 117.54 | 117.68 | 116.30 | 116.50 | 4,286 | -3.91(-3.25%) |
May 03, 2016 | 121.00 | 121.61 | 120.41 | 120.41 | 7,080 | -4.34(-3.48%) |
May 02, 2016 | 124.39 | 124.85 | 124.39 | 124.75 | 11,309 | +1.75(+1.42%) |
Apr 29, 2016 | 124.46 | 124.47 | 122.86 | 123.00 | 4,297 | -2.50(-1.99%) |
Apr 28, 2016 | 124.90 | 126.35 | 124.70 | 125.50 | 8,114 | -0.65(-0.52%) |
Apr 27, 2016 | 125.51 | 126.18 | 125.48 | 126.15 | 2,825 | +0.97(+0.77%) |
Apr 26, 2016 | 125.20 | 125.74 | 124.74 | 125.18 | 6,600 | +1.03(+0.83%) |
Apr 25, 2016 | 123.79 | 124.40 | 123.75 | 124.15 | 15,926 | -1.35(-1.08%) |
Apr 22, 2016 | 125.16 | 125.50 | 124.33 | 125.50 | 2,181 | -0.27(-0.21%) |
Apr 21, 2016 | 126.23 | 126.43 | 125.59 | 125.77 | 2,199 | -1.73(-1.36%) |
Apr 20, 2016 | 126.41 | 127.68 | 126.30 | 127.50 | 4,472 | +0.71(+0.56%) |
Apr 19, 2016 | 125.78 | 126.85 | 125.69 | 126.79 | 3,258 | +4.74(+3.88%) |
Apr 18, 2016 | 119.99 | 122.56 | 119.99 | 122.05 | 10,613 | +1.96(+1.63%) |
Apr 15, 2016 | 120.00 | 120.23 | 119.97 | 120.09 | 1,687 | -0.14(-0.12%) |
Apr 14, 2016 | 119.83 | 120.60 | 119.83 | 120.23 | 2,467 | +1.20(+1.01%) |
Apr 13, 2016 | 118.33 | 119.65 | 118.29 | 119.03 | 1,858 | +3.46(+2.99%) |
Apr 12, 2016 | 113.73 | 115.58 | 111.64 | 115.57 | 9,585 | +2.07(+1.82%) |
Apr 11, 2016 | 114.35 | 115.15 | 113.50 | 113.50 | 12,293 | +1.10(+0.98%) |
Apr 08, 2016 | 112.18 | 112.78 | 111.53 | 112.40 | 3,678 | +3.48(+3.19%) |
Apr 07, 2016 | 110.30 | 110.31 | 108.35 | 108.92 | 17,508 | -2.31(-2.07%) |
Apr 06, 2016 | 109.26 | 111.23 | 109.26 | 111.23 | 1,835 | +2.73(+2.52%) |
Apr 05, 2016 | 108.88 | 109.00 | 108.18 | 108.50 | 6,546 | -4.40(-3.90%) |
Apr 04, 2016 | 113.31 | 113.38 | 112.48 | 112.90 | 23,338 | +0.95(+0.85%) |
Apr 01, 2016 | 109.34 | 111.95 | 109.16 | 111.95 | 11,062 | -2.83(-2.47%) |
Mar 31, 2016 | 115.16 | 115.47 | 114.72 | 114.78 | 4,577 | -1.36(-1.17%) |
Mar 30, 2016 | 116.54 | 117.40 | 115.80 | 116.14 | 6,719 | +2.19(+1.92%) |
Mar 29, 2016 | 110.65 | 113.95 | 110.45 | 113.95 | 26,496 | +2.21(+1.98%) |
Mar 28, 2016 | 111.48 | 111.80 | 111.00 | 111.74 | 13,800 | -3.35(-2.91%) |
Mar 24, 2016 | 110.94 | 115.09 | 115.09 | 115.09 | 4,300 | +2.38(+2.11%) |
Mar 23, 2016 | 113.12 | 113.25 | 112.71 | 112.71 | 1,832 | -1.79(-1.56%) |
Mar 22, 2016 | 112.61 | 114.50 | 112.60 | 114.50 | 3,360 | -1.48(-1.28%) |
Mar 21, 2016 | 116.36 | 116.50 | 115.70 | 115.98 | 4,083 | -0.48(-0.41%) |
Mar 18, 2016 | 116.56 | 116.69 | 116.46 | 116.46 | 7,147 | +0.14(+0.12%) |
Mar 17, 2016 | 114.75 | 116.90 | 114.54 | 116.32 | 3,868 | +1.14(+0.99%) |
Mar 16, 2016 | 112.65 | 115.18 | 112.01 | 115.18 | 9,449 | +1.82(+1.61%) |
Mar 15, 2016 | 113.82 | 114.12 | 113.29 | 113.36 | 1,895 | -3.03(-2.60%) |
Mar 14, 2016 | 116.22 | 116.51 | 115.16 | 116.39 | 4,025 | -0.24(-0.21%) |
Mar 11, 2016 | 115.01 | 116.90 | 114.78 | 116.63 | 11,648 | +5.50(+4.95%) |
Mar 10, 2016 | 113.41 | 113.81 | 110.15 | 111.12 | 10,019 | -0.42(-0.37%) |
Mar 09, 2016 | 111.67 | 111.87 | 111.49 | 111.54 | 3,449 | +0.13(+0.12%) |
Mar 08, 2016 | 112.13 | 112.16 | 111.24 | 111.41 | 3,611 | -1.02(-0.91%) |
Mar 07, 2016 | 109.99 | 112.50 | 109.60 | 112.43 | 14,698 | -0.45(-0.40%) |
Mar 04, 2016 | 112.08 | 112.27 | 111.80 | 112.88 | 36,110 | +2.10(+1.90%) |
Mar 03, 2016 | 109.42 | 110.85 | 109.10 | 110.78 | 9,050 | +1.88(+1.73%) |
Mar 02, 2016 | 107.78 | 108.90 | 107.74 | 108.90 | 2,813 | +1.10(+1.02%) |