Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 119.33 | 119.97 | 118.00 | 118.68 | 23,562,606 | -0.57(-0.48%) |
May 27, 2016 | 119.43 | 119.25 | 119.25 | 119.25 | 13,507,917 | -0.09(-0.08%) |
May 26, 2016 | 118.11 | 119.63 | 117.80 | 119.34 | 18,490,466 | +1.58(+1.34%) |
May 25, 2016 | 118.00 | 118.54 | 117.26 | 117.77 | 20,053,310 | +0.19(+0.16%) |
May 24, 2016 | 116.12 | 117.61 | 116.00 | 117.58 | 20,188,998 | +1.73(+1.49%) |
May 23, 2016 | 117.30 | 117.47 | 115.82 | 115.85 | 20,451,540 | -1.38(-1.18%) |
May 20, 2016 | 116.84 | 117.86 | 116.83 | 117.23 | 18,964,932 | +0.54(+0.46%) |
May 19, 2016 | 116.93 | 117.36 | 115.76 | 116.69 | 20,558,746 | -0.84(-0.71%) |
May 18, 2016 | 116.68 | 118.14 | 116.61 | 117.53 | 21,656,834 | +0.30(+0.26%) |
May 17, 2016 | 118.69 | 118.88 | 117.08 | 117.23 | 21,331,328 | -1.32(-1.11%) |
May 16, 2016 | 119.25 | 119.48 | 117.23 | 118.54 | 31,272,012 | -1.14(-0.95%) |
May 13, 2016 | 120.25 | 120.51 | 119.55 | 119.68 | 18,143,516 | -0.47(-0.39%) |
May 12, 2016 | 119.85 | 120.71 | 118.77 | 120.15 | 22,048,658 | +0.76(+0.64%) |
May 11, 2016 | 120.28 | 120.95 | 119.29 | 119.39 | 22,045,288 | -0.98(-0.81%) |
May 10, 2016 | 119.49 | 120.37 | 114.68 | 120.37 | 23,234,498 | +1.26(+1.06%) |
May 09, 2016 | 119.41 | 120.15 | 118.77 | 119.11 | 21,145,834 | -0.25(-0.21%) |
May 06, 2016 | 117.04 | 119.51 | 116.99 | 119.36 | 26,423,574 | +1.68(+1.43%) |
May 05, 2016 | 117.92 | 118.85 | 117.13 | 117.69 | 22,070,016 | -0.25(-0.21%) |
May 04, 2016 | 116.49 | 118.17 | 116.45 | 117.94 | 23,465,326 | +0.63(+0.54%) |
May 03, 2016 | 117.39 | 118.03 | 116.90 | 117.31 | 24,133,040 | -1.14(-0.96%) |
May 02, 2016 | 117.70 | 118.60 | 116.45 | 118.44 | 28,111,504 | +0.99(+0.84%) |
Apr 29, 2016 | 116.70 | 117.70 | 115.72 | 117.45 | 37,180,000 | +0.85(+0.73%) |
Apr 28, 2016 | 119.45 | 120.66 | 116.11 | 116.61 | 87,146,224 | +7.83(+7.20%) |
Apr 27, 2016 | 107.83 | 108.83 | 106.20 | 108.78 | 52,044,956 | +0.13(+0.12%) |
Apr 26, 2016 | 110.37 | 110.38 | 108.03 | 108.64 | 22,514,740 | -1.34(-1.22%) |
Apr 25, 2016 | 109.75 | 110.55 | 108.95 | 109.98 | 21,034,282 | -0.46(-0.42%) |
Apr 22, 2016 | 111.09 | 111.63 | 108.89 | 110.44 | 38,499,004 | -2.88(-2.54%) |
Apr 21, 2016 | 112.43 | 113.92 | 112.19 | 113.32 | 20,874,284 | +1.02(+0.91%) |
Apr 20, 2016 | 112.31 | 113.15 | 111.44 | 112.30 | 21,047,014 | +0.13(+0.12%) |
Apr 19, 2016 | 110.98 | 112.33 | 109.04 | 112.17 | 30,236,006 | +1.84(+1.67%) |
Apr 18, 2016 | 109.62 | 110.69 | 109.08 | 110.33 | 21,173,592 | +0.81(+0.74%) |
Apr 15, 2016 | 110.67 | 110.85 | 109.08 | 109.52 | 20,945,004 | -1.20(-1.08%) |
Apr 14, 2016 | 110.50 | 111.92 | 110.14 | 110.72 | 28,498,108 | +0.33(+0.30%) |
Apr 13, 2016 | 112.11 | 112.53 | 106.41 | 110.39 | 88,291,272 | -0.10(-0.09%) |
Apr 12, 2016 | 109.22 | 111.05 | 108.87 | 110.49 | 26,263,942 | +1.62(+1.49%) |
Apr 11, 2016 | 110.58 | 110.79 | 108.66 | 108.87 | 39,782,700 | -1.64(-1.48%) |
Apr 08, 2016 | 114.13 | 114.21 | 109.78 | 110.51 | 48,549,264 | -3.01(-2.65%) |
Apr 07, 2016 | 113.67 | 114.77 | 112.95 | 113.52 | 20,716,444 | -0.07(-0.06%) |
Apr 06, 2016 | 112.35 | 113.69 | 112.30 | 113.59 | 20,830,986 | +1.49(+1.33%) |
Apr 05, 2016 | 111.99 | 113.20 | 111.78 | 112.10 | 22,973,092 | -0.33(-0.29%) |
Apr 04, 2016 | 113.95 | 114.43 | 111.49 | 112.43 | 48,513,324 | -3.51(-3.02%) |
Apr 01, 2016 | 113.63 | 116.05 | 113.23 | 115.94 | 24,786,776 | +1.96(+1.72%) |
Mar 31, 2016 | 114.58 | 114.89 | 113.65 | 113.98 | 21,205,266 | -0.60(-0.52%) |
Mar 30, 2016 | 116.61 | 116.87 | 114.23 | 114.58 | 33,251,286 | -1.44(-1.24%) |
Mar 29, 2016 | 113.71 | 116.20 | 113.52 | 116.02 | 29,844,148 | +2.45(+2.15%) |
Mar 28, 2016 | 113.20 | 114.47 | 112.83 | 113.57 | 21,371,070 | +0.64(+0.57%) |
Mar 24, 2016 | 112.01 | 112.93 | 112.93 | 112.93 | 17,858,028 | +0.51(+0.45%) |
Mar 23, 2016 | 111.89 | 113.07 | 111.88 | 112.42 | 18,577,304 | +0.29(+0.26%) |
Mar 22, 2016 | 111.24 | 112.76 | 111.05 | 112.13 | 19,016,506 | +0.40(+0.36%) |
Mar 21, 2016 | 111.54 | 112.25 | 110.91 | 111.73 | 18,462,770 | +0.40(+0.36%) |
Mar 18, 2016 | 111.44 | 112.30 | 110.15 | 111.33 | 36,295,344 | +0.43(+0.39%) |
Mar 17, 2016 | 112.03 | 112.57 | 110.62 | 110.90 | 24,250,856 | -1.16(-1.03%) |
Mar 16, 2016 | 110.37 | 112.38 | 109.98 | 112.06 | 24,736,502 | +1.51(+1.36%) |
Mar 15, 2016 | 108.99 | 110.71 | 108.72 | 110.55 | 17,627,344 | +0.78(+0.71%) |
Mar 14, 2016 | 109.16 | 110.21 | 108.66 | 109.77 | 17,264,294 | +0.48(+0.44%) |
Mar 11, 2016 | 108.36 | 109.30 | 107.81 | 109.29 | 20,719,512 | +2.09(+1.95%) |
Mar 10, 2016 | 107.80 | 108.55 | 105.66 | 107.21 | 24,868,590 | -0.19(-0.18%) |
Mar 09, 2016 | 106.59 | 107.40 | 105.38 | 107.40 | 20,484,632 | +1.58(+1.49%) |
Mar 08, 2016 | 104.67 | 107.25 | 104.29 | 105.82 | 25,627,844 | +0.20(+0.19%) |
Mar 07, 2016 | 107.95 | 107.95 | 104.61 | 105.62 | 31,539,408 | -2.66(-2.45%) |
Mar 04, 2016 | 109.93 | 109.93 | 107.82 | 108.28 | 24,965,318 | -1.19(-1.09%) |
Mar 03, 2016 | 110.13 | 110.18 | 108.42 | 109.46 | 21,365,146 | -0.37(-0.34%) |
Mar 02, 2016 | 109.56 | 110.42 | 108.66 | 109.83 | 25,687,014 | +0.13(+0.12%) |