Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 130.55 | 130.58 | 128.75 | 129.78 | 2,246,283 | -0.09(-0.07%) |
May 27, 2016 | 129.49 | 129.87 | 129.87 | 129.87 | 1,350,448 | +0.42(+0.33%) |
May 26, 2016 | 128.90 | 130.12 | 128.05 | 129.45 | 1,283,882 | +0.68(+0.53%) |
May 25, 2016 | 129.98 | 130.23 | 127.90 | 128.77 | 2,332,626 | -1.01(-0.78%) |
May 24, 2016 | 129.28 | 130.95 | 128.87 | 129.78 | 2,274,254 | +1.23(+0.96%) |
May 23, 2016 | 128.35 | 129.21 | 127.51 | 128.54 | 1,950,714 | +0.41(+0.32%) |
May 20, 2016 | 128.00 | 129.28 | 127.42 | 128.14 | 3,452,123 | +0.84(+0.66%) |
May 19, 2016 | 126.06 | 127.56 | 125.59 | 127.30 | 2,914,512 | +0.24(+0.19%) |
May 18, 2016 | 127.81 | 128.62 | 125.31 | 127.06 | 3,703,171 | -1.30(-1.01%) |
May 17, 2016 | 130.12 | 130.43 | 127.62 | 128.36 | 2,926,724 | -2.57(-1.96%) |
May 16, 2016 | 129.06 | 131.49 | 128.36 | 130.93 | 2,737,151 | +1.90(+1.47%) |
May 13, 2016 | 131.86 | 131.86 | 128.13 | 129.03 | 5,131,422 | -3.91(-2.94%) |
May 12, 2016 | 132.92 | 133.78 | 130.14 | 132.94 | 4,709,385 | +0.52(+0.39%) |
May 11, 2016 | 139.05 | 139.08 | 131.80 | 132.41 | 6,174,957 | -6.96(-4.99%) |
May 10, 2016 | 139.22 | 139.95 | 138.83 | 139.37 | 1,739,807 | +0.57(+0.41%) |
May 09, 2016 | 137.28 | 138.83 | 136.36 | 138.80 | 1,851,265 | +1.45(+1.05%) |
May 06, 2016 | 135.68 | 137.39 | 135.34 | 137.35 | 1,674,465 | +1.55(+1.14%) |
May 05, 2016 | 134.62 | 135.86 | 134.18 | 135.80 | 1,697,543 | +0.53(+0.39%) |
May 04, 2016 | 132.44 | 135.39 | 132.44 | 135.27 | 1,700,265 | +1.73(+1.30%) |
May 03, 2016 | 132.44 | 133.62 | 132.37 | 133.54 | 1,163,539 | +0.29(+0.22%) |
May 02, 2016 | 132.12 | 133.56 | 131.07 | 133.25 | 1,340,091 | +2.18(+1.66%) |
Apr 29, 2016 | 132.26 | 132.50 | 130.38 | 131.07 | 2,309,835 | -1.62(-1.22%) |
Apr 28, 2016 | 132.24 | 133.67 | 132.21 | 132.69 | 1,165,901 | -0.59(-0.44%) |
Apr 27, 2016 | 133.38 | 133.87 | 132.18 | 133.28 | 2,161,011 | +0.40(+0.30%) |
Apr 26, 2016 | 133.18 | 133.31 | 131.63 | 132.88 | 2,208,682 | +0.18(+0.14%) |
Apr 25, 2016 | 131.38 | 132.69 | 131.07 | 132.69 | 1,911,630 | +1.00(+0.76%) |
Apr 22, 2016 | 130.17 | 132.06 | 130.17 | 131.70 | 2,145,398 | +1.86(+1.43%) |
Apr 21, 2016 | 132.62 | 133.22 | 129.72 | 129.84 | 2,616,281 | -2.89(-2.17%) |
Apr 20, 2016 | 134.54 | 134.90 | 132.49 | 132.73 | 4,047,366 | -2.96(-2.18%) |
Apr 19, 2016 | 136.44 | 136.46 | 135.52 | 135.69 | 1,546,572 | -0.53(-0.39%) |
Apr 18, 2016 | 135.43 | 136.45 | 135.15 | 136.21 | 1,321,703 | +0.78(+0.58%) |
Apr 15, 2016 | 135.36 | 135.65 | 134.25 | 135.43 | 1,637,174 | -0.05(-0.04%) |
Apr 14, 2016 | 135.33 | 135.76 | 134.08 | 135.48 | 1,586,485 | +0.20(+0.15%) |
Apr 13, 2016 | 136.27 | 136.27 | 134.67 | 135.28 | 1,220,478 | -0.31(-0.23%) |
Apr 12, 2016 | 135.05 | 136.13 | 134.64 | 135.59 | 1,359,691 | +0.93(+0.69%) |
Apr 11, 2016 | 135.51 | 135.63 | 134.62 | 134.66 | 1,447,521 | -0.27(-0.20%) |
Apr 08, 2016 | 135.07 | 135.62 | 134.69 | 134.93 | 1,611,681 | +0.20(+0.15%) |
Apr 07, 2016 | 135.85 | 136.08 | 133.94 | 134.73 | 1,384,903 | -1.22(-0.90%) |
Apr 06, 2016 | 134.49 | 136.13 | 134.14 | 135.95 | 1,441,886 | +1.05(+0.78%) |
Apr 05, 2016 | 135.50 | 135.85 | 134.61 | 134.90 | 1,484,035 | -1.11(-0.82%) |
Apr 04, 2016 | 136.45 | 137.09 | 135.14 | 136.01 | 1,263,782 | -0.22(-0.16%) |
Apr 01, 2016 | 135.19 | 136.77 | 134.80 | 136.23 | 1,929,075 | +0.92(+0.68%) |
Mar 31, 2016 | 134.37 | 135.59 | 134.17 | 135.31 | 2,209,118 | +1.28(+0.95%) |
Mar 30, 2016 | 135.11 | 135.31 | 133.99 | 134.04 | 1,426,198 | -0.79(-0.59%) |
Mar 29, 2016 | 132.79 | 134.90 | 132.60 | 134.83 | 1,665,475 | +2.52(+1.91%) |
Mar 28, 2016 | 131.57 | 132.73 | 130.92 | 132.30 | 960,524 | +1.06(+0.81%) |
Mar 24, 2016 | 130.54 | 131.24 | 131.24 | 131.24 | 1,122,910 | -0.04(-0.03%) |
Mar 23, 2016 | 131.01 | 132.38 | 130.90 | 131.28 | 1,639,471 | -0.57(-0.43%) |
Mar 22, 2016 | 131.97 | 132.52 | 131.21 | 131.85 | 1,552,805 | -0.41(-0.31%) |
Mar 21, 2016 | 133.94 | 134.07 | 131.85 | 132.26 | 1,661,716 | -1.28(-0.96%) |
Mar 18, 2016 | 133.59 | 134.79 | 132.55 | 133.54 | 3,816,920 | -0.11(-0.08%) |
Mar 17, 2016 | 130.82 | 134.21 | 130.33 | 133.65 | 2,612,787 | +2.99(+2.29%) |
Mar 16, 2016 | 129.50 | 131.13 | 128.46 | 130.66 | 1,404,422 | +0.59(+0.45%) |
Mar 15, 2016 | 129.25 | 130.26 | 129.05 | 130.07 | 1,365,173 | +0.36(+0.28%) |
Mar 14, 2016 | 130.47 | 131.33 | 128.77 | 129.71 | 2,200,807 | -1.45(-1.10%) |
Mar 11, 2016 | 130.64 | 131.16 | 129.12 | 131.16 | 2,344,873 | +2.14(+1.66%) |
Mar 10, 2016 | 129.57 | 130.23 | 127.69 | 129.01 | 1,579,375 | +0.16(+0.13%) |
Mar 09, 2016 | 129.09 | 129.93 | 128.58 | 128.85 | 1,535,808 | +0.05(+0.04%) |
Mar 08, 2016 | 129.21 | 129.96 | 128.38 | 128.80 | 1,540,236 | -1.28(-0.98%) |
Mar 07, 2016 | 129.04 | 130.36 | 128.51 | 130.08 | 1,830,867 | +0.74(+0.57%) |
Mar 04, 2016 | 128.53 | 129.39 | 127.26 | 129.34 | 2,308,085 | +0.72(+0.56%) |
Mar 03, 2016 | 127.87 | 128.71 | 125.97 | 128.62 | 2,096,766 | +1.38(+1.09%) |
Mar 02, 2016 | 126.64 | 127.52 | 126.19 | 127.24 | 1,680,795 | +0.48(+0.38%) |