Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 133.07 | 133.07 | 131.46 | 131.75 | 273,264 | -0.60(-0.45%) |
May 27, 2016 | 130.25 | 132.35 | 132.35 | 132.35 | 431,886 | +1.71(+1.31%) |
May 26, 2016 | 132.18 | 132.31 | 130.42 | 130.64 | 384,315 | -1.17(-0.89%) |
May 25, 2016 | 131.09 | 132.03 | 129.22 | 131.80 | 379,864 | +1.44(+1.10%) |
May 24, 2016 | 126.74 | 131.86 | 125.91 | 130.36 | 360,008 | +3.86(+3.05%) |
May 23, 2016 | 126.87 | 127.08 | 125.09 | 126.50 | 215,707 | -0.06(-0.04%) |
May 20, 2016 | 125.12 | 127.73 | 125.12 | 126.56 | 268,775 | +1.21(+0.97%) |
May 19, 2016 | 124.77 | 126.11 | 123.95 | 125.34 | 285,831 | -0.26(-0.21%) |
May 18, 2016 | 123.41 | 126.14 | 122.39 | 125.61 | 283,210 | +2.05(+1.66%) |
May 17, 2016 | 124.38 | 125.03 | 122.59 | 123.56 | 342,199 | -1.28(-1.03%) |
May 16, 2016 | 123.42 | 125.85 | 123.14 | 124.84 | 226,552 | +1.88(+1.53%) |
May 13, 2016 | 123.76 | 124.61 | 122.75 | 122.95 | 273,838 | -1.24(-1.00%) |
May 12, 2016 | 121.82 | 124.29 | 120.77 | 124.20 | 382,730 | +3.02(+2.49%) |
May 11, 2016 | 119.10 | 121.29 | 118.52 | 121.17 | 351,917 | +1.50(+1.25%) |
May 10, 2016 | 120.32 | 120.37 | 118.87 | 119.68 | 255,485 | +0.09(+0.07%) |
May 09, 2016 | 118.25 | 120.46 | 118.22 | 119.59 | 293,532 | +1.72(+1.46%) |
May 06, 2016 | 116.61 | 118.19 | 115.06 | 117.87 | 244,002 | +0.99(+0.84%) |
May 05, 2016 | 115.40 | 118.36 | 110.49 | 116.89 | 291,151 | +1.58(+1.37%) |
May 04, 2016 | 112.74 | 115.97 | 111.96 | 115.31 | 281,477 | +1.76(+1.55%) |
May 03, 2016 | 115.25 | 116.74 | 112.41 | 113.55 | 273,401 | -2.30(-1.99%) |
May 02, 2016 | 115.34 | 116.06 | 114.73 | 115.85 | 361,253 | +0.52(+0.45%) |
Apr 29, 2016 | 116.35 | 117.17 | 114.20 | 115.34 | 278,097 | -0.93(-0.80%) |
Apr 28, 2016 | 117.50 | 118.43 | 115.69 | 116.27 | 220,012 | -1.84(-1.56%) |
Apr 27, 2016 | 119.09 | 120.21 | 116.92 | 118.11 | 224,688 | -3.47(-2.85%) |
Apr 26, 2016 | 121.46 | 121.97 | 120.07 | 121.58 | 212,167 | +0.77(+0.64%) |
Apr 25, 2016 | 121.75 | 122.14 | 120.24 | 120.80 | 252,292 | -0.83(-0.68%) |
Apr 22, 2016 | 120.29 | 121.98 | 120.29 | 121.63 | 315,622 | +1.15(+0.95%) |
Apr 21, 2016 | 121.17 | 121.66 | 119.68 | 120.48 | 277,074 | -0.82(-0.67%) |
Apr 20, 2016 | 118.98 | 121.88 | 117.43 | 121.30 | 238,771 | +2.75(+2.32%) |
Apr 19, 2016 | 117.69 | 119.11 | 116.85 | 118.55 | 236,485 | +1.63(+1.39%) |
Apr 18, 2016 | 116.20 | 117.19 | 116.20 | 116.92 | 155,028 | -0.22(-0.18%) |
Apr 15, 2016 | 117.52 | 118.32 | 116.67 | 117.14 | 231,764 | -0.95(-0.80%) |
Apr 14, 2016 | 117.80 | 119.13 | 116.53 | 118.09 | 199,854 | +0.65(+0.55%) |
Apr 13, 2016 | 114.77 | 117.84 | 114.32 | 117.44 | 231,860 | +2.94(+2.57%) |
Apr 12, 2016 | 114.01 | 115.69 | 113.03 | 114.50 | 241,597 | +0.30(+0.26%) |
Apr 11, 2016 | 116.39 | 116.39 | 113.93 | 114.20 | 182,438 | -1.37(-1.19%) |
Apr 08, 2016 | 117.63 | 118.69 | 115.18 | 115.57 | 224,293 | -0.93(-0.80%) |
Apr 07, 2016 | 117.30 | 118.90 | 114.98 | 116.50 | 308,349 | -1.31(-1.11%) |
Apr 06, 2016 | 115.41 | 118.27 | 115.19 | 117.81 | 214,682 | +2.14(+1.85%) |
Apr 05, 2016 | 118.46 | 120.74 | 115.52 | 115.67 | 301,113 | -3.19(-2.69%) |
Apr 04, 2016 | 120.99 | 121.60 | 117.69 | 118.86 | 226,333 | -1.94(-1.61%) |
Apr 01, 2016 | 116.91 | 121.73 | 116.91 | 120.80 | 312,288 | +3.52(+3.00%) |
Mar 31, 2016 | 115.87 | 118.96 | 114.66 | 117.28 | 293,936 | +1.14(+0.98%) |
Mar 30, 2016 | 116.71 | 117.06 | 114.79 | 116.14 | 235,588 | -0.23(-0.19%) |
Mar 29, 2016 | 113.20 | 116.46 | 111.97 | 116.37 | 262,300 | +2.68(+2.36%) |
Mar 28, 2016 | 113.62 | 114.10 | 112.68 | 113.69 | 205,800 | +0.76(+0.67%) |
Mar 24, 2016 | 113.61 | 112.93 | 112.93 | 112.93 | 173,810 | -0.89(-0.78%) |
Mar 23, 2016 | 114.11 | 115.64 | 113.80 | 113.82 | 229,847 | -0.77(-0.67%) |
Mar 22, 2016 | 114.62 | 115.52 | 114.14 | 114.59 | 263,961 | -0.36(-0.31%) |
Mar 21, 2016 | 116.50 | 116.50 | 114.63 | 114.95 | 171,670 | -1.88(-1.61%) |
Mar 18, 2016 | 116.70 | 117.06 | 115.86 | 116.83 | 372,522 | +0.63(+0.54%) |
Mar 17, 2016 | 115.51 | 116.73 | 114.96 | 116.20 | 169,183 | +0.54(+0.47%) |
Mar 16, 2016 | 114.91 | 116.88 | 114.38 | 115.66 | 210,345 | +0.03(+0.02%) |
Mar 15, 2016 | 116.34 | 117.74 | 115.19 | 115.63 | 186,156 | -1.04(-0.89%) |
Mar 14, 2016 | 117.11 | 117.69 | 116.33 | 116.67 | 158,645 | -0.70(-0.60%) |
Mar 11, 2016 | 119.23 | 119.68 | 115.99 | 117.38 | 250,774 | -0.94(-0.79%) |
Mar 10, 2016 | 115.10 | 119.65 | 115.05 | 118.31 | 489,819 | +3.13(+2.72%) |
Mar 09, 2016 | 116.87 | 117.66 | 113.75 | 115.19 | 460,013 | -1.12(-0.96%) |
Mar 08, 2016 | 114.07 | 119.60 | 113.71 | 116.30 | 416,552 | +1.65(+1.44%) |
Mar 07, 2016 | 118.01 | 118.20 | 114.19 | 114.65 | 294,789 | -4.00(-3.37%) |
Mar 04, 2016 | 113.88 | 118.72 | 112.40 | 118.65 | 356,960 | +5.20(+4.58%) |
Mar 03, 2016 | 112.90 | 113.62 | 111.07 | 113.46 | 281,144 | +0.75(+0.67%) |
Mar 02, 2016 | 111.03 | 113.60 | 110.70 | 112.71 | 209,911 | +1.55(+1.39%) |