Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 119.29 | 119.29 | 117.99 | 118.70 | 391,870 | -0.32(-0.27%) |
May 27, 2016 | 119.11 | 119.02 | 119.02 | 119.02 | 240,296 | +0.23(+0.20%) |
May 26, 2016 | 118.08 | 119.06 | 117.63 | 118.79 | 259,791 | +0.71(+0.60%) |
May 25, 2016 | 118.80 | 118.83 | 117.35 | 118.08 | 444,450 | -0.67(-0.56%) |
May 24, 2016 | 118.22 | 119.40 | 118.22 | 118.75 | 560,366 | +1.29(+1.10%) |
May 23, 2016 | 118.33 | 119.02 | 117.36 | 117.46 | 355,193 | -0.80(-0.67%) |
May 20, 2016 | 117.56 | 118.30 | 116.77 | 118.25 | 475,422 | +1.53(+1.31%) |
May 19, 2016 | 116.31 | 117.18 | 114.99 | 116.72 | 421,748 | -0.32(-0.27%) |
May 18, 2016 | 118.25 | 118.49 | 115.98 | 117.04 | 504,642 | -1.53(-1.29%) |
May 17, 2016 | 121.17 | 121.62 | 118.08 | 118.56 | 451,322 | -2.94(-2.42%) |
May 16, 2016 | 120.53 | 121.67 | 120.11 | 121.50 | 362,809 | +1.20(+1.00%) |
May 13, 2016 | 121.05 | 121.05 | 118.95 | 120.30 | 496,084 | -1.02(-0.84%) |
May 12, 2016 | 120.56 | 121.78 | 119.43 | 121.31 | 404,456 | +0.77(+0.64%) |
May 11, 2016 | 123.11 | 123.11 | 119.71 | 120.55 | 507,365 | -2.64(-2.14%) |
May 10, 2016 | 124.30 | 124.34 | 122.80 | 123.19 | 345,223 | -0.37(-0.30%) |
May 09, 2016 | 122.30 | 123.71 | 121.98 | 123.56 | 678,902 | +1.47(+1.21%) |
May 06, 2016 | 120.57 | 122.10 | 119.94 | 122.09 | 554,852 | +0.39(+0.32%) |
May 05, 2016 | 121.00 | 122.42 | 119.55 | 121.70 | 448,701 | +0.20(+0.17%) |
May 04, 2016 | 119.73 | 121.83 | 119.02 | 121.50 | 492,221 | +1.64(+1.36%) |
May 03, 2016 | 119.08 | 120.14 | 118.96 | 119.87 | 437,397 | +0.29(+0.24%) |
May 02, 2016 | 118.34 | 119.84 | 118.11 | 119.58 | 280,559 | +1.74(+1.47%) |
Apr 29, 2016 | 118.28 | 118.72 | 116.88 | 117.84 | 602,165 | -1.13(-0.95%) |
Apr 28, 2016 | 118.77 | 119.89 | 118.58 | 118.97 | 290,786 | -0.79(-0.66%) |
Apr 27, 2016 | 119.37 | 120.14 | 118.50 | 119.77 | 475,289 | +0.85(+0.72%) |
Apr 26, 2016 | 118.57 | 119.51 | 117.79 | 118.91 | 336,798 | +0.84(+0.71%) |
Apr 25, 2016 | 116.31 | 118.24 | 116.31 | 118.08 | 342,728 | +1.21(+1.03%) |
Apr 22, 2016 | 116.59 | 117.37 | 115.72 | 116.87 | 407,881 | +0.83(+0.71%) |
Apr 21, 2016 | 118.42 | 118.59 | 115.65 | 116.04 | 508,491 | -2.73(-2.30%) |
Apr 20, 2016 | 120.31 | 120.82 | 118.68 | 118.77 | 259,409 | -1.64(-1.36%) |
Apr 19, 2016 | 120.95 | 120.96 | 120.26 | 120.41 | 436,777 | -0.27(-0.22%) |
Apr 18, 2016 | 120.27 | 120.67 | 119.53 | 120.68 | 270,643 | +0.20(+0.17%) |
Apr 15, 2016 | 119.34 | 120.71 | 119.31 | 120.48 | 425,230 | +0.95(+0.80%) |
Apr 14, 2016 | 119.67 | 120.36 | 119.34 | 119.53 | 265,713 | -0.35(-0.29%) |
Apr 13, 2016 | 121.19 | 121.32 | 119.12 | 119.87 | 479,138 | -0.92(-0.76%) |
Apr 12, 2016 | 121.10 | 121.76 | 119.94 | 120.80 | 353,466 | -0.02(-0.01%) |
Apr 11, 2016 | 121.07 | 121.41 | 120.50 | 120.81 | 324,938 | -0.15(-0.13%) |
Apr 08, 2016 | 121.00 | 121.91 | 120.55 | 120.97 | 447,471 | +0.19(+0.16%) |
Apr 07, 2016 | 121.38 | 121.81 | 120.21 | 120.77 | 441,676 | -1.00(-0.82%) |
Apr 06, 2016 | 120.44 | 121.88 | 119.95 | 121.77 | 632,809 | +1.09(+0.91%) |
Apr 05, 2016 | 121.14 | 121.64 | 120.58 | 120.68 | 346,624 | -0.88(-0.72%) |
Apr 04, 2016 | 121.74 | 122.50 | 121.05 | 121.56 | 437,020 | -0.17(-0.14%) |
Apr 01, 2016 | 120.41 | 122.09 | 120.10 | 121.72 | 504,531 | +0.80(+0.67%) |
Mar 31, 2016 | 120.80 | 121.07 | 120.03 | 120.92 | 541,692 | +0.09(+0.07%) |
Mar 30, 2016 | 121.29 | 121.66 | 120.42 | 120.83 | 354,807 | -0.20(-0.17%) |
Mar 29, 2016 | 118.91 | 121.25 | 118.41 | 121.04 | 624,234 | +2.50(+2.10%) |
Mar 28, 2016 | 118.36 | 118.94 | 117.55 | 118.54 | 579,885 | +0.43(+0.37%) |
Mar 24, 2016 | 117.73 | 118.11 | 118.11 | 118.11 | 654,168 | +0.22(+0.19%) |
Mar 23, 2016 | 119.11 | 119.36 | 117.81 | 117.88 | 645,914 | -1.23(-1.03%) |
Mar 22, 2016 | 119.39 | 119.56 | 118.56 | 119.11 | 516,045 | -0.28(-0.23%) |
Mar 21, 2016 | 120.41 | 121.30 | 119.34 | 119.39 | 494,521 | -1.17(-0.97%) |
Mar 18, 2016 | 123.32 | 123.32 | 120.47 | 120.56 | 1,042,466 | -2.61(-2.12%) |
Mar 17, 2016 | 120.34 | 123.82 | 120.03 | 123.17 | 826,846 | +3.19(+2.66%) |
Mar 16, 2016 | 118.38 | 120.54 | 117.50 | 119.98 | 549,495 | +1.42(+1.20%) |
Mar 15, 2016 | 117.10 | 119.00 | 117.10 | 118.56 | 407,616 | +0.75(+0.63%) |
Mar 14, 2016 | 117.07 | 119.36 | 116.71 | 117.82 | 474,433 | +0.53(+0.45%) |
Mar 11, 2016 | 116.92 | 117.32 | 116.52 | 117.28 | 377,126 | +1.47(+1.27%) |
Mar 10, 2016 | 115.77 | 116.63 | 114.68 | 115.81 | 359,694 | +0.55(+0.48%) |
Mar 09, 2016 | 115.74 | 116.30 | 114.86 | 115.26 | 409,192 | -0.04(-0.03%) |
Mar 08, 2016 | 115.04 | 115.71 | 114.49 | 115.30 | 569,921 | +0.38(+0.33%) |
Mar 07, 2016 | 114.94 | 115.41 | 114.37 | 114.92 | 553,822 | -0.33(-0.29%) |
Mar 04, 2016 | 115.58 | 115.99 | 114.44 | 115.25 | 739,021 | -0.43(-0.37%) |
Mar 03, 2016 | 115.94 | 116.67 | 114.83 | 115.68 | 724,116 | -0.07(-0.06%) |
Mar 02, 2016 | 114.67 | 115.87 | 114.63 | 115.75 | 826,885 | -0.78(-0.67%) |