Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 130.59 | 130.78 | 129.49 | 130.42 | 449,967 | +0.16(+0.13%) |
May 27, 2016 | 129.79 | 130.25 | 130.25 | 130.25 | 277,441 | +0.33(+0.25%) |
May 26, 2016 | 131.00 | 131.84 | 128.63 | 129.92 | 741,774 | -1.29(-0.99%) |
May 25, 2016 | 130.70 | 131.92 | 130.18 | 131.22 | 805,236 | +0.91(+0.70%) |
May 24, 2016 | 127.94 | 130.72 | 127.94 | 130.31 | 1,110,061 | +2.72(+2.13%) |
May 23, 2016 | 129.26 | 129.26 | 127.09 | 127.59 | 1,207,304 | -2.00(-1.54%) |
May 20, 2016 | 129.71 | 130.70 | 128.46 | 129.59 | 540,921 | +0.41(+0.31%) |
May 19, 2016 | 128.08 | 129.94 | 127.71 | 129.19 | 722,064 | +0.14(+0.11%) |
May 18, 2016 | 129.83 | 130.63 | 128.09 | 129.04 | 544,846 | -0.84(-0.65%) |
May 17, 2016 | 130.47 | 132.39 | 128.96 | 129.88 | 1,274,127 | -0.59(-0.45%) |
May 16, 2016 | 129.29 | 130.91 | 129.23 | 130.47 | 730,210 | +1.36(+1.06%) |
May 13, 2016 | 128.63 | 129.94 | 128.59 | 129.11 | 609,259 | +0.31(+0.24%) |
May 12, 2016 | 131.88 | 131.88 | 128.13 | 128.80 | 675,969 | -2.41(-1.83%) |
May 11, 2016 | 130.62 | 132.29 | 129.56 | 131.21 | 585,389 | +0.71(+0.54%) |
May 10, 2016 | 130.81 | 131.25 | 129.34 | 130.50 | 600,920 | -0.02(-0.01%) |
May 09, 2016 | 129.00 | 131.09 | 129.00 | 130.52 | 485,988 | +1.16(+0.90%) |
May 06, 2016 | 128.94 | 130.11 | 128.10 | 129.36 | 710,235 | +0.29(+0.22%) |
May 05, 2016 | 129.04 | 130.27 | 128.48 | 129.07 | 599,825 | +0.30(+0.23%) |
May 04, 2016 | 128.39 | 130.96 | 127.78 | 128.77 | 841,642 | -0.60(-0.46%) |
May 03, 2016 | 128.35 | 130.07 | 127.21 | 129.37 | 1,021,115 | -0.28(-0.22%) |
May 02, 2016 | 129.21 | 130.29 | 127.18 | 129.65 | 1,164,817 | +0.47(+0.37%) |
Apr 29, 2016 | 130.44 | 130.71 | 126.00 | 129.18 | 1,165,832 | -1.19(-0.91%) |
Apr 28, 2016 | 127.95 | 135.06 | 127.95 | 130.37 | 1,561,384 | +2.70(+2.11%) |
Apr 27, 2016 | 127.75 | 128.35 | 125.95 | 127.67 | 1,097,717 | -0.07(-0.05%) |
Apr 26, 2016 | 125.59 | 128.63 | 125.59 | 127.74 | 1,583,840 | +4.23(+3.43%) |
Apr 25, 2016 | 124.23 | 124.83 | 122.47 | 123.51 | 568,531 | -1.32(-1.06%) |
Apr 22, 2016 | 123.47 | 125.94 | 123.42 | 124.83 | 627,481 | +1.45(+1.18%) |
Apr 21, 2016 | 123.76 | 125.76 | 122.97 | 123.38 | 743,853 | -0.63(-0.51%) |
Apr 20, 2016 | 121.80 | 124.92 | 120.09 | 124.01 | 931,978 | +2.49(+2.05%) |
Apr 19, 2016 | 122.51 | 123.03 | 120.74 | 121.52 | 515,382 | -0.36(-0.29%) |
Apr 18, 2016 | 120.69 | 121.94 | 119.98 | 121.87 | 471,387 | +0.71(+0.59%) |
Apr 15, 2016 | 121.23 | 121.38 | 118.36 | 121.16 | 596,240 | -0.32(-0.26%) |
Apr 14, 2016 | 121.31 | 122.02 | 119.92 | 121.48 | 724,838 | +0.47(+0.39%) |
Apr 13, 2016 | 119.14 | 121.59 | 118.61 | 121.00 | 642,154 | +2.64(+2.23%) |
Apr 12, 2016 | 117.53 | 118.95 | 117.53 | 118.37 | 775,387 | +0.72(+0.62%) |
Apr 11, 2016 | 119.34 | 120.20 | 117.28 | 117.64 | 654,682 | -1.43(-1.20%) |
Apr 08, 2016 | 119.87 | 120.29 | 118.70 | 119.07 | 565,420 | +0.17(+0.15%) |
Apr 07, 2016 | 119.33 | 120.24 | 118.11 | 118.90 | 680,913 | -1.13(-0.94%) |
Apr 06, 2016 | 118.75 | 120.12 | 118.65 | 120.03 | 716,931 | +1.48(+1.25%) |
Apr 05, 2016 | 119.34 | 119.96 | 118.44 | 118.55 | 638,834 | -1.92(-1.60%) |
Apr 04, 2016 | 121.09 | 121.63 | 119.62 | 120.47 | 791,553 | -0.70(-0.57%) |
Apr 01, 2016 | 119.27 | 121.30 | 118.84 | 121.17 | 1,033,102 | +0.65(+0.54%) |
Mar 31, 2016 | 120.74 | 122.40 | 120.23 | 120.52 | 1,060,558 | -0.59(-0.49%) |
Mar 30, 2016 | 120.38 | 122.41 | 119.51 | 121.11 | 938,345 | +1.37(+1.15%) |
Mar 29, 2016 | 117.07 | 119.92 | 116.09 | 119.74 | 1,043,815 | +4.60(+4.00%) |
Mar 28, 2016 | 114.39 | 115.99 | 113.69 | 115.14 | 592,404 | +1.20(+1.05%) |
Mar 24, 2016 | 113.68 | 113.94 | 113.94 | 113.94 | 482,753 | -0.69(-0.60%) |
Mar 23, 2016 | 115.10 | 117.55 | 114.21 | 114.63 | 608,729 | -0.28(-0.24%) |
Mar 22, 2016 | 112.04 | 116.03 | 111.35 | 114.91 | 820,566 | +2.22(+1.97%) |
Mar 21, 2016 | 113.59 | 114.33 | 111.48 | 112.68 | 600,408 | -0.04(-0.03%) |
Mar 18, 2016 | 110.13 | 113.17 | 109.83 | 112.72 | 1,034,037 | +2.81(+2.56%) |
Mar 17, 2016 | 109.51 | 110.54 | 107.89 | 109.91 | 669,793 | +0.02(+0.02%) |
Mar 16, 2016 | 108.06 | 110.54 | 107.84 | 109.89 | 496,223 | +1.58(+1.45%) |
Mar 15, 2016 | 110.44 | 110.84 | 107.93 | 108.32 | 493,407 | -3.19(-2.86%) |
Mar 14, 2016 | 111.33 | 112.34 | 110.76 | 111.50 | 449,563 | -0.29(-0.26%) |
Mar 11, 2016 | 110.30 | 112.05 | 109.52 | 111.80 | 789,511 | +2.65(+2.43%) |
Mar 10, 2016 | 109.65 | 111.15 | 108.23 | 109.15 | 720,254 | -0.06(-0.05%) |
Mar 09, 2016 | 108.87 | 109.29 | 107.00 | 109.20 | 559,181 | +1.15(+1.06%) |
Mar 08, 2016 | 109.66 | 110.55 | 107.63 | 108.06 | 953,789 | -2.48(-2.25%) |
Mar 07, 2016 | 110.72 | 111.29 | 109.80 | 110.54 | 857,253 | -1.11(-1.00%) |
Mar 04, 2016 | 113.75 | 113.90 | 111.54 | 111.65 | 981,555 | -1.89(-1.67%) |
Mar 03, 2016 | 111.61 | 115.19 | 111.24 | 113.54 | 831,078 | +2.07(+1.86%) |
Mar 02, 2016 | 110.11 | 111.63 | 109.39 | 111.48 | 878,461 | +1.56(+1.42%) |