Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 127.58 | 127.84 | 125.92 | 126.90 | 4,383,339 | -0.26(-0.21%) |
May 27, 2016 | 128.15 | 127.16 | 127.16 | 127.16 | 3,927,202 | -0.54(-0.42%) |
May 26, 2016 | 127.10 | 131.26 | 125.98 | 127.70 | 9,002,663 | +4.41(+3.58%) |
May 25, 2016 | 121.65 | 124.26 | 121.56 | 123.29 | 4,884,603 | +1.68(+1.38%) |
May 24, 2016 | 121.61 | 122.39 | 121.45 | 121.61 | 3,296,277 | +0.48(+0.39%) |
May 23, 2016 | 121.84 | 122.83 | 121.05 | 121.13 | 2,143,543 | -0.58(-0.48%) |
May 20, 2016 | 121.75 | 122.40 | 121.14 | 121.71 | 2,449,120 | -0.01(-0.01%) |
May 19, 2016 | 121.51 | 122.04 | 120.63 | 121.72 | 3,317,260 | +1.20(+1.00%) |
May 18, 2016 | 119.57 | 120.83 | 118.20 | 120.52 | 6,702,315 | -1.97(-1.61%) |
May 17, 2016 | 124.11 | 124.67 | 122.16 | 122.49 | 3,433,701 | -1.87(-1.50%) |
May 16, 2016 | 123.25 | 125.03 | 122.42 | 124.36 | 3,065,683 | +1.10(+0.89%) |
May 13, 2016 | 124.82 | 124.93 | 123.08 | 123.25 | 3,509,623 | -1.89(-1.51%) |
May 12, 2016 | 125.66 | 126.04 | 124.81 | 125.15 | 3,353,672 | -0.34(-0.27%) |
May 11, 2016 | 126.57 | 126.83 | 125.03 | 125.49 | 3,297,473 | -2.08(-1.63%) |
May 10, 2016 | 127.42 | 127.93 | 126.88 | 127.57 | 2,278,915 | +0.83(+0.65%) |
May 09, 2016 | 125.24 | 127.06 | 124.97 | 126.74 | 3,334,105 | +1.83(+1.47%) |
May 06, 2016 | 125.44 | 125.81 | 123.46 | 124.91 | 4,328,656 | -1.19(-0.95%) |
May 05, 2016 | 127.08 | 128.27 | 124.85 | 126.10 | 5,708,564 | -3.13(-2.42%) |
May 04, 2016 | 128.05 | 129.65 | 127.49 | 129.23 | 2,475,549 | +0.09(+0.07%) |
May 03, 2016 | 128.01 | 130.10 | 127.61 | 129.15 | 2,580,600 | +0.41(+0.32%) |
May 02, 2016 | 126.89 | 129.16 | 126.03 | 128.74 | 3,940,513 | +2.39(+1.89%) |
Apr 29, 2016 | 127.95 | 128.78 | 125.78 | 126.35 | 4,207,428 | -2.82(-2.19%) |
Apr 28, 2016 | 129.66 | 131.06 | 128.92 | 129.17 | 2,577,197 | -0.28(-0.22%) |
Apr 27, 2016 | 129.86 | 130.09 | 128.46 | 129.46 | 1,750,136 | -0.32(-0.25%) |
Apr 26, 2016 | 129.34 | 130.50 | 128.99 | 129.78 | 1,825,698 | +0.93(+0.72%) |
Apr 25, 2016 | 127.55 | 129.00 | 127.12 | 128.85 | 1,468,612 | +1.35(+1.06%) |
Apr 22, 2016 | 128.46 | 129.11 | 127.02 | 127.50 | 2,626,650 | -1.28(-0.99%) |
Apr 21, 2016 | 129.69 | 129.90 | 128.16 | 128.78 | 2,466,237 | -1.12(-0.86%) |
Apr 20, 2016 | 130.73 | 130.88 | 129.78 | 129.90 | 1,538,892 | -0.80(-0.61%) |
Apr 19, 2016 | 130.78 | 130.89 | 129.69 | 130.70 | 1,856,666 | +0.32(+0.25%) |
Apr 18, 2016 | 129.93 | 130.72 | 129.50 | 130.38 | 1,570,637 | +0.11(+0.08%) |
Apr 15, 2016 | 129.24 | 130.81 | 129.13 | 130.26 | 3,146,447 | +1.51(+1.17%) |
Apr 14, 2016 | 129.77 | 130.04 | 128.54 | 128.76 | 2,845,523 | -0.41(-0.32%) |
Apr 13, 2016 | 128.90 | 129.34 | 128.07 | 129.17 | 2,444,834 | +1.16(+0.90%) |
Apr 12, 2016 | 127.23 | 128.15 | 126.30 | 128.01 | 2,667,205 | +1.25(+0.99%) |
Apr 11, 2016 | 128.71 | 129.22 | 126.69 | 126.76 | 2,677,055 | -2.21(-1.71%) |
Apr 08, 2016 | 130.10 | 130.10 | 128.35 | 128.97 | 2,361,648 | -0.32(-0.25%) |
Apr 07, 2016 | 131.33 | 131.46 | 128.83 | 129.29 | 4,762,067 | -4.03(-3.02%) |
Apr 06, 2016 | 132.51 | 133.87 | 132.01 | 133.33 | 1,849,147 | +0.66(+0.50%) |
Apr 05, 2016 | 134.28 | 134.37 | 132.43 | 132.66 | 2,181,868 | -1.48(-1.10%) |
Apr 04, 2016 | 134.95 | 135.21 | 133.06 | 134.14 | 1,715,236 | -0.44(-0.33%) |
Apr 01, 2016 | 134.26 | 135.30 | 133.52 | 134.59 | 1,801,149 | +0.57(+0.43%) |
Mar 31, 2016 | 134.34 | 135.90 | 133.96 | 134.01 | 3,165,819 | -0.02(-0.01%) |
Mar 30, 2016 | 132.59 | 134.58 | 132.37 | 134.03 | 3,107,107 | +1.99(+1.51%) |
Mar 29, 2016 | 129.93 | 132.21 | 129.71 | 132.04 | 1,947,124 | +2.20(+1.70%) |
Mar 28, 2016 | 129.10 | 130.92 | 129.08 | 129.84 | 2,078,199 | +1.05(+0.82%) |
Mar 24, 2016 | 130.32 | 128.78 | 128.78 | 128.78 | 2,947,234 | -1.77(-1.35%) |
Mar 23, 2016 | 129.42 | 130.91 | 128.96 | 130.55 | 2,501,320 | +1.09(+0.84%) |
Mar 22, 2016 | 130.30 | 130.81 | 129.27 | 129.47 | 2,284,779 | -1.45(-1.11%) |
Mar 21, 2016 | 129.97 | 131.27 | 129.67 | 130.92 | 1,607,804 | +0.67(+0.52%) |
Mar 18, 2016 | 131.46 | 131.57 | 129.93 | 130.25 | 4,246,763 | -0.59(-0.45%) |
Mar 17, 2016 | 130.82 | 131.60 | 130.62 | 130.84 | 1,861,966 | -0.19(-0.14%) |
Mar 16, 2016 | 130.72 | 131.82 | 129.81 | 131.02 | 1,746,685 | -0.10(-0.08%) |
Mar 15, 2016 | 129.10 | 131.33 | 129.10 | 131.12 | 1,645,037 | +1.28(+0.99%) |
Mar 14, 2016 | 129.49 | 130.38 | 128.97 | 129.84 | 1,432,647 | -0.03(-0.03%) |
Mar 11, 2016 | 130.84 | 130.97 | 128.76 | 129.87 | 2,151,705 | -0.14(-0.10%) |
Mar 10, 2016 | 130.30 | 131.56 | 128.46 | 130.01 | 1,661,884 | -0.15(-0.12%) |
Mar 09, 2016 | 128.72 | 130.54 | 128.68 | 130.16 | 2,814,008 | +1.79(+1.39%) |
Mar 08, 2016 | 125.58 | 129.20 | 125.10 | 128.38 | 3,710,889 | +2.37(+1.88%) |
Mar 07, 2016 | 127.53 | 128.33 | 125.53 | 126.01 | 3,719,343 | -2.32(-1.81%) |
Mar 04, 2016 | 129.05 | 129.06 | 127.59 | 128.33 | 2,534,600 | -0.60(-0.46%) |
Mar 03, 2016 | 126.34 | 129.24 | 125.34 | 128.93 | 6,528,547 | -1.01(-0.78%) |
Mar 02, 2016 | 128.53 | 130.08 | 127.90 | 129.94 | 3,455,269 | +1.93(+1.51%) |