Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 123.40 | 124.19 | 122.96 | 123.81 | 4,087,828 | +0.95(+0.77%) |
May 27, 2016 | 122.44 | 122.87 | 122.87 | 122.87 | 1,740,051 | +0.93(+0.77%) |
May 26, 2016 | 121.44 | 122.51 | 121.15 | 121.93 | 2,307,268 | -0.02(-0.01%) |
May 25, 2016 | 120.36 | 122.16 | 120.05 | 121.95 | 3,895,202 | +2.23(+1.87%) |
May 24, 2016 | 118.14 | 119.89 | 117.89 | 119.72 | 3,292,551 | +2.68(+2.29%) |
May 23, 2016 | 117.61 | 118.17 | 116.92 | 117.03 | 1,968,698 | -0.69(-0.59%) |
May 20, 2016 | 116.74 | 118.92 | 116.52 | 117.72 | 3,924,184 | +1.18(+1.02%) |
May 19, 2016 | 117.15 | 117.76 | 115.33 | 116.54 | 3,856,461 | -1.69(-1.43%) |
May 18, 2016 | 117.51 | 118.70 | 116.96 | 118.23 | 4,126,201 | +0.56(+0.48%) |
May 17, 2016 | 119.50 | 119.86 | 117.14 | 117.67 | 5,723,224 | -2.48(-2.06%) |
May 16, 2016 | 119.42 | 120.61 | 118.92 | 120.15 | 3,080,673 | +0.72(+0.60%) |
May 13, 2016 | 118.54 | 120.78 | 118.54 | 119.42 | 3,126,943 | +0.35(+0.30%) |
May 12, 2016 | 120.46 | 120.71 | 118.35 | 119.07 | 3,828,722 | -1.00(-0.83%) |
May 11, 2016 | 122.83 | 123.24 | 120.00 | 120.07 | 3,520,775 | -2.38(-1.95%) |
May 10, 2016 | 121.45 | 122.65 | 120.67 | 122.45 | 3,319,261 | +1.42(+1.18%) |
May 09, 2016 | 119.69 | 121.55 | 119.17 | 121.03 | 3,839,578 | +1.73(+1.45%) |
May 06, 2016 | 119.53 | 120.28 | 117.87 | 119.30 | 3,858,482 | -0.83(-0.69%) |
May 05, 2016 | 120.03 | 121.65 | 119.43 | 120.12 | 2,985,591 | +0.05(+0.04%) |
May 04, 2016 | 120.93 | 121.38 | 119.56 | 120.07 | 3,914,475 | -1.69(-1.39%) |
May 03, 2016 | 123.33 | 123.40 | 121.49 | 121.76 | 3,676,277 | -2.06(-1.66%) |
May 02, 2016 | 123.53 | 124.15 | 122.43 | 123.81 | 3,124,659 | +0.54(+0.44%) |
Apr 29, 2016 | 124.13 | 126.10 | 121.78 | 123.28 | 6,916,870 | -1.76(-1.41%) |
Apr 28, 2016 | 124.77 | 127.47 | 124.10 | 125.04 | 4,305,182 | -0.34(-0.27%) |
Apr 27, 2016 | 126.72 | 126.86 | 124.99 | 125.38 | 3,504,737 | -1.44(-1.14%) |
Apr 26, 2016 | 127.24 | 127.65 | 126.18 | 126.82 | 2,769,106 | -0.48(-0.37%) |
Apr 25, 2016 | 127.05 | 127.52 | 126.35 | 127.30 | 2,049,819 | +0.21(+0.17%) |
Apr 22, 2016 | 128.12 | 128.26 | 126.30 | 127.09 | 3,540,478 | -0.90(-0.71%) |
Apr 21, 2016 | 126.50 | 128.14 | 126.18 | 127.99 | 3,015,561 | +1.24(+0.98%) |
Apr 20, 2016 | 126.95 | 127.59 | 126.00 | 126.75 | 3,048,947 | +0.51(+0.41%) |
Apr 19, 2016 | 125.22 | 126.55 | 124.87 | 126.24 | 3,458,051 | +0.31(+0.25%) |
Apr 18, 2016 | 124.20 | 126.24 | 124.13 | 125.92 | 2,672,276 | +1.22(+0.98%) |
Apr 15, 2016 | 124.72 | 124.91 | 123.40 | 124.70 | 3,626,675 | +0.01(+0.01%) |
Apr 14, 2016 | 124.45 | 125.20 | 124.11 | 124.69 | 3,090,588 | +0.05(+0.04%) |
Apr 13, 2016 | 123.84 | 125.29 | 123.22 | 124.65 | 4,957,320 | +1.14(+0.92%) |
Apr 12, 2016 | 121.59 | 123.98 | 121.58 | 123.51 | 3,548,509 | +1.72(+1.41%) |
Apr 11, 2016 | 121.80 | 122.85 | 120.93 | 121.79 | 3,509,023 | -0.05(-0.05%) |
Apr 08, 2016 | 123.23 | 123.82 | 121.03 | 121.84 | 3,238,667 | -0.72(-0.58%) |
Apr 07, 2016 | 123.86 | 124.59 | 121.93 | 122.56 | 4,319,538 | -1.78(-1.43%) |
Apr 06, 2016 | 120.12 | 124.48 | 119.56 | 124.34 | 5,222,422 | +5.23(+4.39%) |
Apr 05, 2016 | 119.68 | 120.83 | 118.85 | 119.11 | 3,344,768 | -1.33(-1.11%) |
Apr 04, 2016 | 119.93 | 121.45 | 119.69 | 120.44 | 2,970,995 | +0.39(+0.32%) |
Apr 01, 2016 | 116.83 | 120.27 | 116.11 | 120.05 | 5,100,700 | +3.29(+2.82%) |
Mar 31, 2016 | 116.29 | 117.56 | 116.14 | 116.76 | 3,594,951 | +0.35(+0.30%) |
Mar 30, 2016 | 116.51 | 117.50 | 115.49 | 116.41 | 2,984,891 | -0.01(-0.01%) |
Mar 29, 2016 | 115.61 | 116.57 | 114.32 | 116.42 | 3,512,879 | +0.87(+0.76%) |
Mar 28, 2016 | 116.28 | 117.09 | 114.73 | 115.54 | 2,710,668 | -0.68(-0.58%) |
Mar 24, 2016 | 115.85 | 116.22 | 116.22 | 116.22 | 3,885,416 | +0.37(+0.32%) |
Mar 23, 2016 | 117.06 | 118.30 | 115.41 | 115.85 | 3,990,396 | -1.45(-1.24%) |
Mar 22, 2016 | 114.52 | 117.58 | 114.34 | 117.30 | 5,410,818 | +2.81(+2.46%) |
Mar 21, 2016 | 113.15 | 115.22 | 112.94 | 114.48 | 4,080,357 | +1.17(+1.03%) |
Mar 18, 2016 | 112.90 | 114.01 | 110.98 | 113.32 | 8,735,148 | +1.07(+0.96%) |
Mar 17, 2016 | 111.92 | 113.54 | 110.46 | 112.24 | 6,291,665 | +0.12(+0.10%) |
Mar 16, 2016 | 111.36 | 114.48 | 110.53 | 112.13 | 7,838,828 | +0.60(+0.54%) |
Mar 15, 2016 | 112.80 | 113.15 | 111.21 | 111.53 | 3,896,218 | -1.10(-0.97%) |
Mar 14, 2016 | 112.03 | 113.16 | 111.51 | 112.62 | 3,869,948 | +0.04(+0.03%) |
Mar 11, 2016 | 111.32 | 112.91 | 110.72 | 112.58 | 6,242,899 | +2.76(+2.51%) |
Mar 10, 2016 | 110.63 | 111.74 | 108.26 | 109.83 | 5,872,227 | +0.10(+0.09%) |
Mar 09, 2016 | 112.14 | 112.20 | 108.96 | 109.73 | 7,800,514 | -2.91(-2.58%) |
Mar 08, 2016 | 114.39 | 114.48 | 112.39 | 112.63 | 3,934,398 | -2.09(-1.82%) |
Mar 07, 2016 | 112.90 | 115.16 | 112.73 | 114.72 | 4,216,762 | +1.04(+0.91%) |
Mar 04, 2016 | 114.50 | 114.71 | 112.56 | 113.68 | 4,457,601 | +0.11(+0.10%) |
Mar 03, 2016 | 114.65 | 114.70 | 113.17 | 113.57 | 3,838,761 | -1.28(-1.12%) |
Mar 02, 2016 | 115.26 | 115.75 | 113.86 | 114.86 | 4,738,707 | -0.70(-0.61%) |