Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 112.51 | 113.10 | 110.77 | 111.04 | 3,386,058 | -1.19(-1.06%) |
May 27, 2016 | 113.38 | 112.23 | 112.23 | 112.23 | 649,359 | -0.75(-0.67%) |
May 26, 2016 | 111.42 | 113.15 | 111.26 | 112.99 | 1,086,757 | +1.57(+1.41%) |
May 25, 2016 | 113.35 | 113.44 | 111.25 | 111.42 | 1,015,181 | -1.13(-1.00%) |
May 24, 2016 | 112.01 | 113.25 | 111.91 | 112.55 | 1,430,321 | +0.59(+0.53%) |
May 23, 2016 | 112.99 | 113.28 | 111.89 | 111.96 | 1,235,547 | -1.08(-0.96%) |
May 20, 2016 | 111.53 | 113.13 | 111.53 | 113.04 | 845,210 | +2.06(+1.85%) |
May 19, 2016 | 110.22 | 112.04 | 110.18 | 110.98 | 585,650 | -0.28(-0.26%) |
May 18, 2016 | 110.88 | 112.45 | 109.15 | 111.27 | 874,591 | +0.05(+0.05%) |
May 17, 2016 | 112.48 | 112.81 | 110.78 | 111.22 | 647,431 | -1.93(-1.70%) |
May 16, 2016 | 112.31 | 113.38 | 111.50 | 113.14 | 867,353 | +1.12(+1.00%) |
May 13, 2016 | 111.18 | 113.61 | 111.09 | 112.02 | 1,114,457 | +0.45(+0.40%) |
May 12, 2016 | 110.60 | 112.07 | 110.32 | 111.57 | 631,187 | +1.50(+1.36%) |
May 11, 2016 | 112.01 | 112.11 | 109.63 | 110.08 | 626,606 | -2.20(-1.96%) |
May 10, 2016 | 111.84 | 112.50 | 110.70 | 112.27 | 707,843 | +0.65(+0.58%) |
May 09, 2016 | 109.52 | 112.38 | 109.52 | 111.62 | 675,355 | +2.02(+1.84%) |
May 06, 2016 | 109.58 | 110.45 | 108.03 | 109.60 | 720,643 | -0.57(-0.52%) |
May 05, 2016 | 109.41 | 110.64 | 108.14 | 110.17 | 1,160,851 | +0.84(+0.76%) |
May 04, 2016 | 108.11 | 110.00 | 107.39 | 109.33 | 937,633 | +0.42(+0.39%) |
May 03, 2016 | 110.18 | 110.27 | 108.47 | 108.91 | 1,223,342 | -1.66(-1.50%) |
May 02, 2016 | 111.08 | 111.75 | 109.42 | 110.57 | 1,479,598 | -0.47(-0.42%) |
Apr 29, 2016 | 111.20 | 111.61 | 109.33 | 111.04 | 1,627,956 | +0.38(+0.34%) |
Apr 28, 2016 | 111.18 | 114.72 | 110.31 | 110.66 | 4,953,507 | -12.09(-9.85%) |
Apr 27, 2016 | 122.95 | 123.57 | 120.91 | 122.75 | 1,343,792 | -0.17(-0.14%) |
Apr 26, 2016 | 123.09 | 123.78 | 122.16 | 122.92 | 856,358 | +0.13(+0.11%) |
Apr 25, 2016 | 121.70 | 123.21 | 121.67 | 122.79 | 788,112 | +1.16(+0.95%) |
Apr 22, 2016 | 124.32 | 125.08 | 121.01 | 121.63 | 1,606,618 | -5.04(-3.98%) |
Apr 21, 2016 | 128.94 | 129.04 | 126.63 | 126.67 | 599,124 | -1.94(-1.51%) |
Apr 20, 2016 | 126.76 | 129.34 | 126.57 | 128.61 | 845,808 | +2.29(+1.81%) |
Apr 19, 2016 | 127.22 | 127.50 | 125.66 | 126.33 | 363,555 | -1.04(-0.81%) |
Apr 18, 2016 | 126.88 | 127.72 | 126.49 | 127.36 | 293,710 | +0.03(+0.02%) |
Apr 15, 2016 | 126.23 | 127.36 | 125.57 | 127.34 | 399,013 | +1.24(+0.98%) |
Apr 14, 2016 | 126.35 | 126.71 | 125.27 | 126.10 | 440,075 | +0.12(+0.10%) |
Apr 13, 2016 | 125.77 | 126.46 | 125.13 | 125.98 | 563,655 | +0.37(+0.29%) |
Apr 12, 2016 | 125.35 | 125.93 | 124.29 | 125.61 | 641,221 | -0.46(-0.36%) |
Apr 11, 2016 | 126.71 | 128.07 | 125.96 | 126.07 | 692,339 | +0.17(+0.14%) |
Apr 08, 2016 | 125.85 | 126.50 | 124.64 | 125.89 | 609,513 | +0.73(+0.58%) |
Apr 07, 2016 | 124.26 | 126.41 | 124.26 | 125.17 | 916,156 | +0.29(+0.24%) |
Apr 06, 2016 | 121.88 | 125.00 | 121.64 | 124.87 | 1,049,744 | +3.32(+2.74%) |
Apr 05, 2016 | 121.23 | 122.43 | 120.52 | 121.55 | 678,829 | -0.95(-0.78%) |
Apr 04, 2016 | 122.95 | 123.45 | 121.90 | 122.50 | 634,649 | -0.10(-0.08%) |
Apr 01, 2016 | 120.79 | 123.18 | 120.55 | 122.61 | 736,906 | +1.48(+1.22%) |
Mar 31, 2016 | 120.18 | 121.41 | 119.23 | 121.13 | 964,010 | +0.82(+0.68%) |
Mar 30, 2016 | 120.13 | 120.65 | 119.42 | 120.31 | 776,147 | +0.81(+0.68%) |
Mar 29, 2016 | 118.73 | 119.56 | 118.21 | 119.50 | 701,583 | +0.86(+0.73%) |
Mar 28, 2016 | 118.85 | 119.54 | 118.07 | 118.64 | 506,409 | +0.38(+0.32%) |
Mar 24, 2016 | 119.28 | 118.26 | 118.26 | 118.26 | 752,777 | -1.27(-1.06%) |
Mar 23, 2016 | 120.39 | 120.80 | 119.42 | 119.53 | 683,226 | -0.56(-0.47%) |
Mar 22, 2016 | 120.87 | 121.24 | 119.69 | 120.09 | 636,144 | -0.40(-0.34%) |
Mar 21, 2016 | 120.34 | 120.94 | 120.25 | 120.49 | 804,716 | +0.33(+0.27%) |
Mar 18, 2016 | 120.27 | 121.34 | 119.56 | 120.16 | 1,230,032 | -0.42(-0.35%) |
Mar 17, 2016 | 120.83 | 121.25 | 120.28 | 120.58 | 417,089 | -0.53(-0.44%) |
Mar 16, 2016 | 120.16 | 121.52 | 119.98 | 121.12 | 566,367 | +0.60(+0.50%) |
Mar 15, 2016 | 120.90 | 121.84 | 120.49 | 120.52 | 655,338 | -1.33(-1.09%) |
Mar 14, 2016 | 121.25 | 122.03 | 120.49 | 121.85 | 765,800 | +0.85(+0.71%) |
Mar 11, 2016 | 122.71 | 122.91 | 120.81 | 121.00 | 1,058,668 | -0.84(-0.69%) |
Mar 10, 2016 | 123.27 | 124.09 | 120.44 | 121.83 | 806,710 | -0.70(-0.58%) |
Mar 09, 2016 | 123.25 | 124.88 | 122.15 | 122.54 | 917,955 | -0.42(-0.34%) |
Mar 08, 2016 | 121.95 | 124.56 | 121.88 | 122.96 | 874,059 | +0.20(+0.16%) |
Mar 07, 2016 | 121.33 | 123.25 | 120.75 | 122.76 | 1,085,831 | +0.94(+0.77%) |
Mar 04, 2016 | 121.74 | 122.70 | 120.90 | 121.81 | 1,624,690 | +0.14(+0.11%) |
Mar 03, 2016 | 121.05 | 122.04 | 119.54 | 121.68 | 1,211,051 | -0.20(-0.16%) |
Mar 02, 2016 | 122.18 | 122.21 | 120.72 | 121.88 | 1,215,027 | -1.00(-0.81%) |