Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 126.69 | 127.69 | 126.42 | 127.17 | 5,237 | -0.01(-0.01%) |
May 27, 2016 | 126.78 | 127.18 | 127.18 | 127.18 | 9,700 | +0.85(+0.67%) |
May 26, 2016 | 125.00 | 126.42 | 125.00 | 126.33 | 9,497 | +0.58(+0.46%) |
May 25, 2016 | 125.00 | 126.27 | 125.00 | 125.75 | 6,909 | +1.08(+0.86%) |
May 24, 2016 | 122.96 | 124.71 | 122.95 | 124.67 | 14,286 | +3.33(+2.75%) |
May 23, 2016 | 121.65 | 121.94 | 121.09 | 121.34 | 10,407 | +0.19(+0.16%) |
May 20, 2016 | 118.80 | 121.87 | 118.80 | 121.15 | 11,806 | +1.37(+1.14%) |
May 19, 2016 | 120.36 | 120.36 | 118.90 | 119.78 | 5,562 | -0.77(-0.64%) |
May 18, 2016 | 121.62 | 122.14 | 120.44 | 120.55 | 9,947 | -0.68(-0.56%) |
May 17, 2016 | 122.83 | 123.99 | 120.83 | 121.23 | 22,592 | -2.75(-2.22%) |
May 16, 2016 | 122.18 | 124.37 | 122.06 | 123.98 | 8,313 | +2.68(+2.21%) |
May 13, 2016 | 123.05 | 123.31 | 121.11 | 121.30 | 5,991 | -1.77(-1.44%) |
May 12, 2016 | 123.40 | 123.85 | 121.89 | 123.07 | 10,252 | -0.64(-0.52%) |
May 11, 2016 | 125.37 | 125.48 | 123.50 | 123.71 | 4,256 | -2.17(-1.73%) |
May 10, 2016 | 124.71 | 126.09 | 124.71 | 125.88 | 18,393 | +2.00(+1.62%) |
May 09, 2016 | 123.91 | 123.91 | 121.30 | 123.88 | 7,319 | +1.94(+1.59%) |
May 06, 2016 | 121.08 | 122.54 | 114.47 | 121.94 | 8,356 | +0.45(+0.37%) |
May 05, 2016 | 122.07 | 122.23 | 121.23 | 121.49 | 7,888 | -0.52(-0.43%) |
May 04, 2016 | 121.86 | 122.14 | 121.46 | 122.01 | 6,370 | -0.74(-0.60%) |
May 03, 2016 | 123.47 | 123.47 | 122.31 | 122.75 | 20,582 | -1.83(-1.47%) |
May 02, 2016 | 123.12 | 124.67 | 122.89 | 124.58 | 5,681 | +1.82(+1.48%) |
Apr 29, 2016 | 123.37 | 123.37 | 121.43 | 122.76 | 6,877 | -1.07(-0.86%) |
Apr 28, 2016 | 126.56 | 126.56 | 123.83 | 123.83 | 6,502 | -2.17(-1.72%) |
Apr 27, 2016 | 125.05 | 126.18 | 124.84 | 126.00 | 5,798 | -0.36(-0.28%) |
Apr 26, 2016 | 127.00 | 127.79 | 126.16 | 126.36 | 21,518 | +0.00(+0.00%) |
Apr 25, 2016 | 125.87 | 126.54 | 125.81 | 126.35 | 8,179 | -0.31(-0.24%) |
Apr 22, 2016 | 127.15 | 127.19 | 125.52 | 126.66 | 5,787 | -0.94(-0.74%) |
Apr 21, 2016 | 128.44 | 128.46 | 127.57 | 127.60 | 9,143 | -1.66(-1.28%) |
Apr 20, 2016 | 128.50 | 129.95 | 128.50 | 129.26 | 10,759 | +0.52(+0.40%) |
Apr 19, 2016 | 129.22 | 129.55 | 127.80 | 128.74 | 16,521 | -0.17(-0.13%) |
Apr 18, 2016 | 128.52 | 129.25 | 128.46 | 128.91 | 5,406 | +1.36(+1.07%) |
Apr 15, 2016 | 127.72 | 128.09 | 127.06 | 127.55 | 5,247 | -0.45(-0.35%) |
Apr 14, 2016 | 127.60 | 128.41 | 127.54 | 128.00 | 6,616 | +0.20(+0.16%) |
Apr 13, 2016 | 127.03 | 128.00 | 126.76 | 127.80 | 9,804 | +2.27(+1.81%) |
Apr 12, 2016 | 123.50 | 125.53 | 123.26 | 125.53 | 14,551 | +1.27(+1.02%) |
Apr 11, 2016 | 125.49 | 126.40 | 124.26 | 124.26 | 9,557 | +0.35(+0.28%) |
Apr 08, 2016 | 125.42 | 126.13 | 123.62 | 123.91 | 6,509 | -0.07(-0.06%) |
Apr 07, 2016 | 126.32 | 126.32 | 123.65 | 123.98 | 7,450 | -2.78(-2.19%) |
Apr 06, 2016 | 124.71 | 127.14 | 124.50 | 126.76 | 6,881 | +2.19(+1.76%) |
Apr 05, 2016 | 124.84 | 125.32 | 124.10 | 124.57 | 15,866 | -1.65(-1.31%) |
Apr 04, 2016 | 126.53 | 127.23 | 126.09 | 126.22 | 10,971 | -1.21(-0.95%) |
Apr 01, 2016 | 123.96 | 127.43 | 123.96 | 127.43 | 10,541 | +1.98(+1.58%) |
Mar 31, 2016 | 124.84 | 125.64 | 124.84 | 125.45 | 5,778 | -0.24(-0.19%) |
Mar 30, 2016 | 126.12 | 126.32 | 124.91 | 125.69 | 7,665 | +1.58(+1.28%) |
Mar 29, 2016 | 120.86 | 124.41 | 120.86 | 124.11 | 19,492 | +2.78(+2.29%) |
Mar 28, 2016 | 120.92 | 121.87 | 120.92 | 121.33 | 5,828 | +0.47(+0.39%) |
Mar 24, 2016 | 120.37 | 120.86 | 120.86 | 120.86 | 9,200 | -0.28(-0.23%) |
Mar 23, 2016 | 121.88 | 122.14 | 121.14 | 121.14 | 5,958 | -1.79(-1.45%) |
Mar 22, 2016 | 121.68 | 122.95 | 121.68 | 122.93 | 7,582 | +0.37(+0.30%) |
Mar 21, 2016 | 121.99 | 122.58 | 121.99 | 122.56 | 19,175 | +0.29(+0.24%) |
Mar 18, 2016 | 121.76 | 122.31 | 121.65 | 122.27 | 4,418 | +1.04(+0.86%) |
Mar 17, 2016 | 119.74 | 121.30 | 119.40 | 121.23 | 7,981 | +1.55(+1.30%) |
Mar 16, 2016 | 118.45 | 120.40 | 118.03 | 119.68 | 5,304 | +1.26(+1.06%) |
Mar 15, 2016 | 118.70 | 118.70 | 117.33 | 118.42 | 3,691 | -0.56(-0.47%) |
Mar 14, 2016 | 117.05 | 119.44 | 117.05 | 118.99 | 19,561 | +0.47(+0.40%) |
Mar 11, 2016 | 117.50 | 118.53 | 116.77 | 118.52 | 7,493 | +4.11(+3.59%) |
Mar 10, 2016 | 116.18 | 117.29 | 112.89 | 114.41 | 5,220 | -0.52(-0.45%) |
Mar 09, 2016 | 114.70 | 115.12 | 113.84 | 114.93 | 9,519 | +0.69(+0.60%) |
Mar 08, 2016 | 114.55 | 115.39 | 114.03 | 114.24 | 7,640 | -1.41(-1.22%) |
Mar 07, 2016 | 115.47 | 116.64 | 115.02 | 115.65 | 19,627 | -1.17(-1.00%) |
Mar 04, 2016 | 115.54 | 117.70 | 115.54 | 116.82 | 11,783 | +0.60(+0.52%) |
Mar 03, 2016 | 114.81 | 116.22 | 114.71 | 116.22 | 7,153 | +0.66(+0.57%) |
Mar 02, 2016 | 113.68 | 115.56 | 113.68 | 115.56 | 6,645 | +0.04(+0.03%) |