Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 132.27 | 132.30 | 130.45 | 131.50 | 2,217,068 | -0.09(-0.07%) |
May 27, 2016 | 131.19 | 131.58 | 131.58 | 131.58 | 1,332,885 | +0.43(+0.32%) |
May 26, 2016 | 130.60 | 131.83 | 129.74 | 131.16 | 1,267,185 | +0.69(+0.53%) |
May 25, 2016 | 131.69 | 131.95 | 129.59 | 130.46 | 2,302,288 | -1.03(-0.78%) |
May 24, 2016 | 130.99 | 132.67 | 130.57 | 131.49 | 2,244,676 | +1.25(+0.96%) |
May 23, 2016 | 130.04 | 130.91 | 129.19 | 130.24 | 1,925,344 | +0.41(+0.32%) |
May 20, 2016 | 129.69 | 130.98 | 129.10 | 129.82 | 3,407,226 | +0.85(+0.66%) |
May 19, 2016 | 127.72 | 129.25 | 127.24 | 128.97 | 2,876,608 | +0.24(+0.19%) |
May 18, 2016 | 129.50 | 130.32 | 126.96 | 128.73 | 3,655,009 | -1.32(-1.01%) |
May 17, 2016 | 131.83 | 132.15 | 129.31 | 130.05 | 2,888,660 | -2.60(-1.96%) |
May 16, 2016 | 130.76 | 133.22 | 130.05 | 132.65 | 2,701,553 | +1.92(+1.47%) |
May 13, 2016 | 133.60 | 133.60 | 129.82 | 130.73 | 5,064,684 | -3.96(-2.94%) |
May 12, 2016 | 134.67 | 135.54 | 131.86 | 134.69 | 4,648,136 | +0.53(+0.39%) |
May 11, 2016 | 140.89 | 140.91 | 133.54 | 134.16 | 6,094,648 | -7.05(-4.99%) |
May 10, 2016 | 141.06 | 141.79 | 140.66 | 141.21 | 1,717,180 | +0.58(+0.41%) |
May 09, 2016 | 139.08 | 140.66 | 138.16 | 140.63 | 1,827,188 | +1.47(+1.05%) |
May 06, 2016 | 137.47 | 139.20 | 137.12 | 139.16 | 1,652,687 | +1.57(+1.14%) |
May 05, 2016 | 136.39 | 137.65 | 135.95 | 137.59 | 1,675,466 | +0.54(+0.40%) |
May 04, 2016 | 134.18 | 137.18 | 134.18 | 137.05 | 1,678,152 | +1.76(+1.30%) |
May 03, 2016 | 134.18 | 135.38 | 134.11 | 135.29 | 1,148,407 | +0.29(+0.21%) |
May 02, 2016 | 133.86 | 135.32 | 132.79 | 135.00 | 1,322,662 | +2.21(+1.66%) |
Apr 29, 2016 | 134.00 | 134.25 | 132.10 | 132.79 | 2,279,794 | -1.64(-1.22%) |
Apr 28, 2016 | 133.98 | 135.43 | 133.95 | 134.44 | 1,150,738 | -0.60(-0.45%) |
Apr 27, 2016 | 135.14 | 135.63 | 133.92 | 135.04 | 2,132,906 | +0.41(+0.30%) |
Apr 26, 2016 | 134.93 | 135.06 | 133.36 | 134.63 | 2,179,957 | +0.19(+0.14%) |
Apr 25, 2016 | 133.11 | 134.44 | 132.79 | 134.44 | 1,886,768 | +1.01(+0.76%) |
Apr 22, 2016 | 131.88 | 133.80 | 131.88 | 133.43 | 2,117,496 | +1.88(+1.43%) |
Apr 21, 2016 | 134.37 | 134.98 | 131.43 | 131.55 | 2,582,254 | -2.92(-2.17%) |
Apr 20, 2016 | 136.31 | 136.68 | 134.23 | 134.48 | 3,994,728 | -3.00(-2.18%) |
Apr 19, 2016 | 138.24 | 138.26 | 137.30 | 137.47 | 1,526,458 | -0.53(-0.39%) |
Apr 18, 2016 | 137.22 | 138.25 | 136.93 | 138.01 | 1,304,513 | +0.79(+0.58%) |
Apr 15, 2016 | 137.14 | 137.44 | 136.02 | 137.22 | 1,615,881 | -0.05(-0.04%) |
Apr 14, 2016 | 137.12 | 137.55 | 135.85 | 137.27 | 1,565,851 | +0.20(+0.15%) |
Apr 13, 2016 | 138.06 | 138.06 | 136.44 | 137.06 | 1,204,605 | -0.31(-0.23%) |
Apr 12, 2016 | 136.83 | 137.92 | 136.42 | 137.38 | 1,342,007 | +0.94(+0.69%) |
Apr 11, 2016 | 137.30 | 137.41 | 136.39 | 136.43 | 1,428,695 | -0.28(-0.20%) |
Apr 08, 2016 | 136.85 | 137.41 | 136.46 | 136.71 | 1,590,720 | +0.21(+0.15%) |
Apr 07, 2016 | 137.65 | 137.88 | 135.71 | 136.50 | 1,366,891 | -1.24(-0.90%) |
Apr 06, 2016 | 136.27 | 137.93 | 135.91 | 137.74 | 1,423,134 | +1.06(+0.78%) |
Apr 05, 2016 | 137.28 | 137.64 | 136.38 | 136.68 | 1,464,734 | -1.13(-0.82%) |
Apr 04, 2016 | 138.25 | 138.89 | 136.92 | 137.80 | 1,247,345 | -0.22(-0.16%) |
Apr 01, 2016 | 136.97 | 138.57 | 136.58 | 138.03 | 1,903,986 | +0.93(+0.68%) |
Mar 31, 2016 | 136.14 | 137.38 | 135.94 | 137.10 | 2,180,387 | +1.29(+0.95%) |
Mar 30, 2016 | 136.89 | 137.09 | 135.75 | 135.80 | 1,407,650 | -0.80(-0.58%) |
Mar 29, 2016 | 134.54 | 136.68 | 134.34 | 136.60 | 1,643,815 | +2.55(+1.91%) |
Mar 28, 2016 | 133.30 | 134.48 | 132.65 | 134.05 | 948,031 | +1.08(+0.81%) |
Mar 24, 2016 | 132.27 | 132.97 | 132.97 | 132.97 | 1,108,306 | -0.04(-0.03%) |
Mar 23, 2016 | 132.73 | 134.12 | 132.62 | 133.01 | 1,618,149 | -0.58(-0.43%) |
Mar 22, 2016 | 133.71 | 134.27 | 132.94 | 133.59 | 1,532,610 | -0.42(-0.31%) |
Mar 21, 2016 | 135.71 | 135.84 | 133.59 | 134.00 | 1,640,105 | -1.29(-0.96%) |
Mar 18, 2016 | 135.35 | 136.56 | 134.29 | 135.29 | 3,767,278 | -0.11(-0.08%) |
Mar 17, 2016 | 132.54 | 135.98 | 132.05 | 135.41 | 2,578,806 | +3.03(+2.29%) |
Mar 16, 2016 | 131.20 | 132.86 | 130.15 | 132.38 | 1,386,156 | +0.59(+0.45%) |
Mar 15, 2016 | 130.95 | 131.98 | 130.75 | 131.78 | 1,347,419 | +0.36(+0.28%) |
Mar 14, 2016 | 132.19 | 133.06 | 130.46 | 131.42 | 2,172,184 | -1.47(-1.10%) |
Mar 11, 2016 | 132.37 | 132.89 | 130.82 | 132.89 | 2,314,376 | +2.17(+1.66%) |
Mar 10, 2016 | 131.28 | 131.94 | 129.38 | 130.71 | 1,558,834 | +0.16(+0.13%) |
Mar 09, 2016 | 130.79 | 131.64 | 130.27 | 130.55 | 1,515,834 | +0.05(+0.04%) |
Mar 08, 2016 | 130.91 | 131.67 | 130.07 | 130.50 | 1,520,204 | -1.29(-0.98%) |
Mar 07, 2016 | 130.74 | 132.07 | 130.21 | 131.79 | 1,807,055 | +0.75(+0.57%) |
Mar 04, 2016 | 130.22 | 131.09 | 128.94 | 131.04 | 2,278,067 | +0.73(+0.56%) |
Mar 03, 2016 | 129.56 | 130.40 | 127.63 | 130.31 | 2,069,496 | +1.40(+1.09%) |
Mar 02, 2016 | 128.31 | 129.20 | 127.85 | 128.91 | 1,658,935 | +0.48(+0.38%) |