Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 136.81 | 137.86 | 135.23 | 136.02 | 3,418,995 | -0.04(-0.03%) |
May 27, 2016 | 135.36 | 136.07 | 136.07 | 136.07 | 2,528,945 | +0.82(+0.61%) |
May 26, 2016 | 136.90 | 137.04 | 135.21 | 135.25 | 3,032,605 | -1.73(-1.26%) |
May 25, 2016 | 134.26 | 137.86 | 134.24 | 136.97 | 3,837,717 | +3.11(+2.32%) |
May 24, 2016 | 133.08 | 134.68 | 132.89 | 133.86 | 3,578,044 | +1.82(+1.38%) |
May 23, 2016 | 131.19 | 132.59 | 130.59 | 132.05 | 3,258,147 | +0.80(+0.61%) |
May 20, 2016 | 132.31 | 132.86 | 130.75 | 131.25 | 3,823,497 | -0.16(-0.12%) |
May 19, 2016 | 134.79 | 135.87 | 131.26 | 131.41 | 5,546,636 | -4.45(-3.28%) |
May 18, 2016 | 131.50 | 135.91 | 131.37 | 135.86 | 4,300,538 | +4.49(+3.42%) |
May 17, 2016 | 131.44 | 133.46 | 130.62 | 131.37 | 3,180,261 | -0.62(-0.47%) |
May 16, 2016 | 131.95 | 133.28 | 131.32 | 131.99 | 3,740,932 | +0.03(+0.03%) |
May 13, 2016 | 134.11 | 135.67 | 131.88 | 131.95 | 3,002,078 | -2.32(-1.73%) |
May 12, 2016 | 136.18 | 137.16 | 133.63 | 134.27 | 2,881,932 | -1.15(-0.85%) |
May 11, 2016 | 137.07 | 138.06 | 135.30 | 135.42 | 2,467,521 | -1.70(-1.24%) |
May 10, 2016 | 134.78 | 137.19 | 134.54 | 137.12 | 2,801,354 | +3.32(+2.48%) |
May 09, 2016 | 134.38 | 135.78 | 133.18 | 133.80 | 2,469,683 | -1.14(-0.84%) |
May 06, 2016 | 134.37 | 136.06 | 133.37 | 134.93 | 2,715,870 | -0.58(-0.43%) |
May 05, 2016 | 136.57 | 136.61 | 134.64 | 135.51 | 2,786,325 | -0.46(-0.34%) |
May 04, 2016 | 136.93 | 138.12 | 135.14 | 135.97 | 3,771,717 | -2.61(-1.88%) |
May 03, 2016 | 139.02 | 139.40 | 137.07 | 138.58 | 3,269,166 | -2.58(-1.83%) |
May 02, 2016 | 140.23 | 142.02 | 139.30 | 141.16 | 2,352,555 | +1.76(+1.26%) |
Apr 29, 2016 | 139.14 | 139.89 | 138.09 | 139.40 | 3,403,230 | -0.15(-0.11%) |
Apr 28, 2016 | 140.46 | 142.13 | 139.32 | 139.56 | 2,975,277 | -2.23(-1.58%) |
Apr 27, 2016 | 140.86 | 143.26 | 140.10 | 141.79 | 3,912,665 | +0.92(+0.65%) |
Apr 26, 2016 | 140.48 | 141.01 | 139.50 | 140.87 | 2,649,849 | +0.64(+0.45%) |
Apr 25, 2016 | 141.01 | 142.03 | 139.36 | 140.23 | 2,911,302 | -1.41(-1.00%) |
Apr 22, 2016 | 140.83 | 142.27 | 140.72 | 141.65 | 3,155,358 | +1.22(+0.87%) |
Apr 21, 2016 | 141.47 | 143.47 | 140.17 | 140.43 | 4,902,667 | -1.41(-0.99%) |
Apr 20, 2016 | 137.61 | 142.24 | 137.56 | 141.84 | 5,651,691 | +3.68(+2.66%) |
Apr 19, 2016 | 134.00 | 139.05 | 133.36 | 138.16 | 6,863,944 | +3.08(+2.28%) |
Apr 18, 2016 | 133.88 | 135.91 | 133.49 | 135.08 | 3,567,650 | +0.42(+0.31%) |
Apr 15, 2016 | 136.96 | 137.42 | 134.38 | 134.65 | 4,082,590 | -2.03(-1.49%) |
Apr 14, 2016 | 135.51 | 137.84 | 135.19 | 136.68 | 3,610,678 | +0.90(+0.66%) |
Apr 13, 2016 | 132.96 | 135.90 | 132.84 | 135.78 | 6,062,694 | +4.71(+3.59%) |
Apr 12, 2016 | 129.68 | 131.74 | 128.52 | 131.08 | 3,217,240 | +1.79(+1.39%) |
Apr 11, 2016 | 128.42 | 130.73 | 127.77 | 129.28 | 4,078,305 | +1.63(+1.28%) |
Apr 08, 2016 | 129.18 | 129.85 | 127.42 | 127.65 | 3,675,590 | -0.11(-0.09%) |
Apr 07, 2016 | 130.52 | 130.84 | 126.88 | 127.77 | 5,635,025 | -4.06(-3.08%) |
Apr 06, 2016 | 131.88 | 132.74 | 130.75 | 131.82 | 3,445,914 | -0.14(-0.10%) |
Apr 05, 2016 | 132.89 | 132.96 | 131.28 | 131.96 | 3,322,905 | -2.06(-1.53%) |
Apr 04, 2016 | 135.88 | 135.91 | 133.69 | 134.02 | 2,917,849 | -1.74(-1.28%) |
Apr 01, 2016 | 132.90 | 135.92 | 131.74 | 135.76 | 3,971,290 | +2.41(+1.81%) |
Mar 31, 2016 | 132.67 | 133.77 | 132.56 | 133.34 | 3,445,843 | +0.41(+0.31%) |
Mar 30, 2016 | 132.62 | 134.23 | 131.57 | 132.94 | 3,685,468 | +1.25(+0.95%) |
Mar 29, 2016 | 129.85 | 131.96 | 128.69 | 131.69 | 3,436,712 | +1.01(+0.77%) |
Mar 28, 2016 | 130.08 | 131.36 | 129.44 | 130.68 | 2,717,750 | +0.71(+0.55%) |
Mar 24, 2016 | 129.46 | 129.97 | 129.97 | 129.97 | 4,348,028 | -0.92(-0.70%) |
Mar 23, 2016 | 131.03 | 132.13 | 130.47 | 130.88 | 4,277,207 | -0.10(-0.08%) |
Mar 22, 2016 | 132.09 | 132.16 | 130.27 | 130.98 | 4,145,594 | -1.77(-1.34%) |
Mar 21, 2016 | 133.57 | 134.98 | 132.30 | 132.76 | 5,191,756 | -1.11(-0.83%) |
Mar 18, 2016 | 130.74 | 134.37 | 130.70 | 133.87 | 8,727,158 | +3.98(+3.07%) |
Mar 17, 2016 | 127.75 | 130.79 | 126.36 | 129.89 | 5,217,220 | +2.01(+1.57%) |
Mar 16, 2016 | 128.20 | 129.84 | 127.17 | 127.88 | 5,073,997 | -1.27(-0.98%) |
Mar 15, 2016 | 129.67 | 129.74 | 128.18 | 129.14 | 4,392,792 | -1.24(-0.95%) |
Mar 14, 2016 | 130.53 | 131.19 | 129.23 | 130.38 | 3,905,968 | -0.38(-0.29%) |
Mar 11, 2016 | 130.20 | 130.93 | 129.43 | 130.76 | 4,778,033 | +2.48(+1.93%) |
Mar 10, 2016 | 127.77 | 130.47 | 126.43 | 128.28 | 5,452,693 | +0.94(+0.74%) |
Mar 09, 2016 | 129.21 | 129.54 | 126.72 | 127.34 | 3,825,868 | -1.44(-1.11%) |
Mar 08, 2016 | 130.81 | 131.01 | 128.69 | 128.78 | 4,509,100 | -3.19(-2.41%) |
Mar 07, 2016 | 132.51 | 132.83 | 131.16 | 131.96 | 3,263,162 | -1.27(-0.95%) |
Mar 04, 2016 | 132.83 | 134.93 | 131.91 | 133.23 | 6,188,429 | +1.28(+0.97%) |
Mar 03, 2016 | 130.81 | 132.22 | 130.27 | 131.94 | 4,256,441 | +0.96(+0.73%) |
Mar 02, 2016 | 131.45 | 132.01 | 130.35 | 130.98 | 5,942,025 | -0.38(-0.29%) |