Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 125.80 | 129.50 | 123.60 | 127.10 | 15,549 | +2.60(+2.09%) |
May 27, 2016 | 123.30 | 124.50 | 124.50 | 124.50 | 10,550 | +1.50(+1.22%) |
May 26, 2016 | 131.60 | 131.60 | 121.50 | 123.00 | 22,360 | -8.40(-6.39%) |
May 25, 2016 | 124.10 | 132.00 | 122.70 | 131.40 | 22,170 | +7.40(+5.97%) |
May 24, 2016 | 118.20 | 124.40 | 117.60 | 124.00 | 14,731 | +5.90(+5.00%) |
May 23, 2016 | 115.30 | 119.70 | 115.17 | 118.10 | 19,489 | +3.10(+2.70%) |
May 20, 2016 | 113.10 | 115.20 | 108.70 | 115.00 | 30,371 | +2.30(+2.04%) |
May 19, 2016 | 112.80 | 115.20 | 109.10 | 112.70 | 19,562 | -0.80(-0.70%) |
May 18, 2016 | 113.30 | 118.50 | 111.20 | 113.50 | 24,353 | -0.80(-0.70%) |
May 17, 2016 | 120.50 | 123.70 | 112.80 | 114.30 | 28,116 | -6.20(-5.15%) |
May 16, 2016 | 123.40 | 125.15 | 116.70 | 120.50 | 35,846 | -2.70(-2.19%) |
May 13, 2016 | 119.50 | 129.60 | 116.20 | 123.20 | 51,234 | +7.10(+6.12%) |
May 12, 2016 | 114.70 | 118.10 | 110.60 | 116.10 | 21,406 | +1.70(+1.49%) |
May 11, 2016 | 117.70 | 118.00 | 113.30 | 114.40 | 23,686 | -3.40(-2.89%) |
May 10, 2016 | 116.80 | 118.20 | 113.00 | 117.80 | 15,650 | +1.90(+1.64%) |
May 09, 2016 | 115.50 | 116.50 | 113.60 | 115.90 | 13,243 | -0.20(-0.17%) |
May 06, 2016 | 117.50 | 118.00 | 113.50 | 116.10 | 17,497 | -2.00(-1.69%) |
May 05, 2016 | 122.80 | 122.80 | 116.50 | 118.10 | 16,941 | -3.50(-2.88%) |
May 04, 2016 | 127.00 | 127.30 | 120.90 | 121.60 | 23,903 | -5.60(-4.40%) |
May 03, 2016 | 128.30 | 129.30 | 126.00 | 127.20 | 18,642 | -2.40(-1.85%) |
May 02, 2016 | 126.30 | 129.70 | 124.70 | 129.60 | 18,599 | +4.10(+3.27%) |
Apr 29, 2016 | 126.30 | 127.30 | 124.20 | 125.50 | 14,649 | -1.50(-1.18%) |
Apr 28, 2016 | 133.00 | 133.00 | 126.20 | 127.00 | 20,089 | -2.80(-2.16%) |
Apr 27, 2016 | 128.10 | 130.50 | 126.50 | 129.80 | 12,994 | +1.30(+1.01%) |
Apr 26, 2016 | 130.00 | 130.10 | 126.60 | 128.50 | 13,250 | -1.20(-0.93%) |
Apr 25, 2016 | 134.90 | 134.90 | 127.60 | 129.70 | 19,672 | -5.20(-3.85%) |
Apr 22, 2016 | 134.00 | 135.50 | 133.10 | 134.90 | 14,212 | +1.10(+0.82%) |
Apr 21, 2016 | 136.30 | 137.40 | 133.10 | 133.80 | 24,325 | -3.00(-2.19%) |
Apr 20, 2016 | 130.30 | 138.70 | 129.00 | 136.80 | 21,553 | +7.10(+5.47%) |
Apr 19, 2016 | 133.60 | 134.85 | 128.00 | 129.70 | 27,014 | -3.40(-2.55%) |
Apr 18, 2016 | 129.90 | 134.90 | 129.60 | 133.10 | 31,645 | +2.40(+1.84%) |
Apr 15, 2016 | 133.20 | 133.50 | 130.40 | 130.70 | 20,862 | -3.30(-2.46%) |
Apr 14, 2016 | 133.50 | 137.10 | 131.00 | 134.00 | 22,925 | +0.00(+0.00%) |
Apr 13, 2016 | 136.60 | 136.60 | 133.70 | 134.00 | 25,320 | -0.80(-0.59%) |
Apr 12, 2016 | 135.20 | 138.60 | 132.90 | 134.80 | 14,917 | +0.70(+0.52%) |
Apr 11, 2016 | 146.90 | 150.10 | 134.10 | 134.10 | 35,099 | -10.50(-7.26%) |
Apr 08, 2016 | 150.00 | 151.70 | 142.60 | 144.60 | 17,096 | -2.70(-1.83%) |
Apr 07, 2016 | 146.90 | 148.50 | 142.70 | 147.30 | 11,979 | -0.80(-0.54%) |
Apr 06, 2016 | 140.50 | 148.70 | 139.20 | 148.10 | 16,550 | +8.70(+6.24%) |
Apr 05, 2016 | 145.00 | 146.10 | 139.20 | 139.40 | 16,782 | -5.60(-3.86%) |
Apr 04, 2016 | 141.50 | 149.40 | 141.00 | 145.00 | 29,104 | +7.20(+5.22%) |
Apr 01, 2016 | 142.00 | 144.40 | 136.75 | 137.80 | 15,245 | -5.90(-4.11%) |
Mar 31, 2016 | 138.10 | 145.40 | 138.10 | 143.70 | 17,769 | +5.40(+3.90%) |
Mar 30, 2016 | 141.00 | 143.50 | 135.50 | 138.30 | 13,157 | -2.30(-1.64%) |
Mar 29, 2016 | 134.00 | 140.70 | 130.40 | 140.60 | 13,355 | +5.50(+4.07%) |
Mar 28, 2016 | 134.50 | 144.50 | 130.80 | 135.10 | 13,421 | -0.10(-0.07%) |
Mar 24, 2016 | 126.20 | 135.20 | 135.20 | 135.20 | 55,650 | +15.00(+12.48%) |
Mar 23, 2016 | 126.40 | 126.40 | 116.90 | 120.20 | 20,515 | -6.00(-4.75%) |
Mar 22, 2016 | 129.50 | 130.90 | 125.10 | 126.20 | 9,872 | -3.90(-3.00%) |
Mar 21, 2016 | 131.20 | 134.10 | 130.00 | 130.10 | 22,790 | -1.60(-1.21%) |
Mar 18, 2016 | 125.50 | 132.80 | 124.70 | 131.70 | 31,466 | +6.80(+5.44%) |
Mar 17, 2016 | 124.20 | 126.70 | 120.40 | 124.90 | 13,594 | +0.70(+0.56%) |
Mar 16, 2016 | 125.00 | 125.30 | 117.80 | 124.20 | 17,751 | -1.10(-0.88%) |
Mar 15, 2016 | 135.70 | 135.70 | 125.20 | 125.30 | 22,102 | -7.60(-5.72%) |
Mar 14, 2016 | 130.60 | 134.50 | 128.10 | 132.90 | 34,356 | +2.20(+1.68%) |
Mar 11, 2016 | 130.30 | 131.75 | 128.00 | 130.70 | 24,909 | +1.70(+1.32%) |
Mar 10, 2016 | 131.10 | 134.20 | 127.20 | 129.00 | 25,872 | -1.20(-0.92%) |
Mar 09, 2016 | 134.50 | 135.30 | 129.10 | 130.20 | 34,500 | -3.20(-2.40%) |
Mar 08, 2016 | 137.20 | 138.28 | 131.20 | 133.40 | 34,850 | -4.90(-3.54%) |
Mar 07, 2016 | 130.10 | 142.50 | 130.00 | 138.30 | 31,688 | +7.80(+5.98%) |
Mar 04, 2016 | 124.10 | 137.00 | 124.00 | 130.50 | 38,420 | +6.30(+5.07%) |
Mar 03, 2016 | 122.50 | 127.30 | 120.15 | 124.20 | 15,544 | +2.60(+2.14%) |
Mar 02, 2016 | 118.30 | 125.00 | 115.00 | 121.60 | 28,740 | +3.20(+2.70%) |