Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 121.41 | 121.56 | 120.20 | 120.59 | 1,807,159 | -0.51(-0.42%) |
May 27, 2016 | 120.99 | 121.10 | 121.10 | 121.10 | 1,190,149 | +0.18(+0.15%) |
May 26, 2016 | 120.76 | 121.15 | 120.40 | 120.92 | 1,835,713 | +0.23(+0.19%) |
May 25, 2016 | 121.22 | 121.22 | 120.25 | 120.69 | 1,598,684 | -0.25(-0.21%) |
May 24, 2016 | 120.72 | 121.27 | 120.44 | 120.94 | 1,159,174 | +1.12(+0.93%) |
May 23, 2016 | 120.43 | 120.44 | 119.68 | 119.83 | 1,222,549 | -0.46(-0.38%) |
May 20, 2016 | 120.61 | 120.62 | 119.83 | 120.28 | 3,228,808 | +0.10(+0.08%) |
May 19, 2016 | 120.78 | 121.09 | 119.41 | 120.18 | 1,317,461 | -1.20(-0.99%) |
May 18, 2016 | 120.53 | 122.06 | 120.44 | 121.38 | 1,553,899 | +0.63(+0.52%) |
May 17, 2016 | 122.13 | 122.57 | 120.20 | 120.75 | 2,182,682 | -1.39(-1.13%) |
May 16, 2016 | 121.63 | 122.59 | 121.17 | 122.13 | 1,526,997 | +0.95(+0.78%) |
May 13, 2016 | 121.97 | 122.61 | 121.02 | 121.18 | 1,633,179 | -1.49(-1.21%) |
May 12, 2016 | 121.72 | 123.16 | 121.56 | 122.67 | 1,509,920 | +1.13(+0.93%) |
May 11, 2016 | 122.59 | 122.91 | 120.90 | 121.54 | 1,969,760 | -1.18(-0.96%) |
May 10, 2016 | 121.71 | 122.82 | 121.44 | 122.72 | 1,517,839 | +1.59(+1.31%) |
May 09, 2016 | 120.25 | 122.09 | 119.84 | 121.13 | 2,647,764 | +1.11(+0.92%) |
May 06, 2016 | 118.40 | 120.04 | 118.11 | 120.02 | 1,635,481 | +0.79(+0.66%) |
May 05, 2016 | 118.26 | 119.26 | 117.72 | 119.23 | 1,589,263 | +1.39(+1.18%) |
May 04, 2016 | 116.92 | 117.92 | 116.62 | 117.84 | 3,020,539 | +0.56(+0.48%) |
May 03, 2016 | 116.49 | 117.48 | 116.23 | 117.29 | 4,927,049 | -0.95(-0.80%) |
May 02, 2016 | 117.84 | 118.92 | 117.45 | 118.24 | 2,394,636 | +0.73(+0.63%) |
Apr 29, 2016 | 118.40 | 118.57 | 116.54 | 117.50 | 2,993,578 | -1.08(-0.91%) |
Apr 28, 2016 | 119.70 | 120.32 | 117.41 | 118.58 | 4,691,575 | -2.20(-1.82%) |
Apr 27, 2016 | 119.50 | 121.72 | 118.63 | 120.78 | 4,138,064 | +1.54(+1.29%) |
Apr 26, 2016 | 116.94 | 119.24 | 116.91 | 119.23 | 2,595,244 | +2.52(+2.16%) |
Apr 25, 2016 | 117.18 | 117.72 | 116.50 | 116.71 | 1,228,477 | -0.84(-0.71%) |
Apr 22, 2016 | 117.69 | 118.17 | 117.09 | 117.55 | 1,225,259 | +0.10(+0.09%) |
Apr 21, 2016 | 117.38 | 118.99 | 117.30 | 117.45 | 1,839,633 | +0.29(+0.25%) |
Apr 20, 2016 | 117.59 | 118.01 | 116.98 | 117.16 | 1,201,928 | -0.26(-0.22%) |
Apr 19, 2016 | 117.83 | 118.28 | 117.15 | 117.42 | 1,321,423 | -0.08(-0.07%) |
Apr 18, 2016 | 116.83 | 117.89 | 116.59 | 117.50 | 896,827 | +0.62(+0.53%) |
Apr 15, 2016 | 116.70 | 116.99 | 116.03 | 116.88 | 1,482,378 | +0.49(+0.42%) |
Apr 14, 2016 | 117.17 | 117.18 | 116.12 | 116.39 | 957,114 | -0.36(-0.31%) |
Apr 13, 2016 | 117.91 | 118.19 | 116.01 | 116.75 | 1,389,979 | -0.46(-0.40%) |
Apr 12, 2016 | 116.43 | 117.36 | 116.41 | 117.21 | 975,435 | +1.01(+0.87%) |
Apr 11, 2016 | 117.64 | 117.95 | 116.17 | 116.20 | 1,510,183 | -1.38(-1.17%) |
Apr 08, 2016 | 118.48 | 118.83 | 117.19 | 117.58 | 1,196,248 | -0.13(-0.11%) |
Apr 07, 2016 | 117.80 | 118.20 | 117.00 | 117.71 | 2,106,691 | -0.49(-0.42%) |
Apr 06, 2016 | 117.39 | 118.34 | 116.90 | 118.20 | 2,652,305 | +1.00(+0.85%) |
Apr 05, 2016 | 115.13 | 117.58 | 114.92 | 117.20 | 2,855,660 | +1.68(+1.46%) |
Apr 04, 2016 | 114.46 | 117.13 | 114.39 | 115.52 | 4,140,336 | +1.60(+1.41%) |
Apr 01, 2016 | 111.95 | 114.10 | 111.87 | 113.92 | 2,044,928 | +0.55(+0.49%) |
Mar 31, 2016 | 114.45 | 114.60 | 112.87 | 113.36 | 1,819,488 | -1.05(-0.91%) |
Mar 30, 2016 | 113.86 | 114.57 | 113.59 | 114.41 | 1,526,183 | +1.21(+1.07%) |
Mar 29, 2016 | 112.64 | 113.37 | 111.16 | 113.20 | 2,900,308 | +0.06(+0.05%) |
Mar 28, 2016 | 113.66 | 114.44 | 112.55 | 113.14 | 1,998,788 | -0.52(-0.46%) |
Mar 24, 2016 | 114.13 | 113.66 | 113.66 | 113.66 | 1,350,656 | -0.84(-0.73%) |
Mar 23, 2016 | 113.78 | 115.17 | 113.71 | 114.50 | 1,387,574 | +0.08(+0.07%) |
Mar 22, 2016 | 113.95 | 114.94 | 113.71 | 114.42 | 1,378,617 | +0.19(+0.17%) |
Mar 21, 2016 | 114.29 | 114.66 | 113.72 | 114.22 | 1,473,371 | -0.83(-0.72%) |
Mar 18, 2016 | 113.39 | 115.16 | 112.61 | 115.06 | 3,002,277 | +1.73(+1.53%) |
Mar 17, 2016 | 114.06 | 114.55 | 112.37 | 113.33 | 2,326,286 | -0.73(-0.64%) |
Mar 16, 2016 | 113.43 | 114.70 | 112.53 | 114.06 | 1,136,888 | +0.61(+0.54%) |
Mar 15, 2016 | 112.08 | 114.03 | 111.40 | 113.45 | 1,499,220 | +0.85(+0.75%) |
Mar 14, 2016 | 113.16 | 113.53 | 112.55 | 112.60 | 2,037,682 | -0.84(-0.74%) |
Mar 11, 2016 | 113.58 | 115.34 | 112.98 | 113.44 | 2,185,430 | +0.80(+0.71%) |
Mar 10, 2016 | 113.26 | 113.80 | 112.35 | 112.64 | 2,037,785 | -0.62(-0.55%) |
Mar 09, 2016 | 114.28 | 114.43 | 113.16 | 113.26 | 1,983,456 | -0.03(-0.02%) |
Mar 08, 2016 | 112.67 | 114.22 | 112.43 | 113.29 | 2,056,740 | +0.05(+0.04%) |
Mar 07, 2016 | 115.24 | 115.87 | 113.09 | 113.24 | 2,071,720 | -2.37(-2.05%) |
Mar 04, 2016 | 115.41 | 115.85 | 115.10 | 115.61 | 1,352,474 | +0.14(+0.12%) |
Mar 03, 2016 | 115.17 | 115.98 | 114.69 | 115.47 | 1,568,663 | -0.20(-0.18%) |
Mar 02, 2016 | 115.30 | 116.30 | 114.96 | 115.67 | 1,743,054 | +0.35(+0.30%) |