Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 126.17 | 127.15 | 125.10 | 126.53 | 81,918 | +0.52(+0.41%) |
May 27, 2016 | 125.89 | 126.02 | 126.02 | 126.02 | 99,870 | +0.66(+0.53%) |
May 26, 2016 | 127.42 | 127.64 | 125.11 | 125.36 | 57,014 | -1.47(-1.16%) |
May 25, 2016 | 128.78 | 129.02 | 126.80 | 126.83 | 96,611 | -1.70(-1.32%) |
May 24, 2016 | 124.98 | 129.08 | 124.98 | 128.53 | 107,700 | +4.56(+3.68%) |
May 23, 2016 | 124.94 | 125.33 | 123.88 | 123.97 | 83,066 | -0.49(-0.40%) |
May 20, 2016 | 124.11 | 125.58 | 123.96 | 124.46 | 101,989 | +0.50(+0.41%) |
May 19, 2016 | 123.92 | 125.12 | 123.80 | 123.96 | 86,688 | -0.63(-0.51%) |
May 18, 2016 | 122.30 | 125.79 | 122.30 | 124.59 | 81,407 | +2.10(+1.72%) |
May 17, 2016 | 123.09 | 124.75 | 122.14 | 122.49 | 108,820 | -0.80(-0.64%) |
May 16, 2016 | 122.16 | 123.98 | 121.05 | 123.28 | 124,306 | +1.12(+0.92%) |
May 13, 2016 | 121.79 | 123.16 | 121.71 | 122.16 | 87,859 | +0.06(+0.05%) |
May 12, 2016 | 123.69 | 124.95 | 120.84 | 122.10 | 74,915 | -1.58(-1.28%) |
May 11, 2016 | 125.79 | 126.81 | 123.43 | 123.68 | 64,041 | -2.14(-1.70%) |
May 10, 2016 | 125.24 | 126.14 | 123.89 | 125.82 | 96,634 | +1.02(+0.81%) |
May 09, 2016 | 125.25 | 126.83 | 124.52 | 124.80 | 172,579 | -0.60(-0.48%) |
May 06, 2016 | 124.71 | 125.58 | 123.13 | 125.40 | 97,046 | +0.34(+0.27%) |
May 05, 2016 | 124.58 | 126.03 | 123.87 | 125.06 | 97,470 | +0.43(+0.35%) |
May 04, 2016 | 125.77 | 127.41 | 124.09 | 124.63 | 106,065 | -1.74(-1.38%) |
May 03, 2016 | 125.21 | 128.21 | 125.21 | 126.37 | 114,497 | +0.24(+0.19%) |
May 02, 2016 | 126.64 | 128.51 | 125.08 | 126.13 | 135,468 | +0.45(+0.35%) |
Apr 29, 2016 | 131.24 | 131.25 | 122.03 | 125.68 | 282,189 | -1.94(-1.52%) |
Apr 28, 2016 | 133.57 | 133.57 | 126.57 | 127.62 | 231,399 | -7.02(-5.21%) |
Apr 27, 2016 | 134.35 | 135.13 | 132.68 | 134.64 | 92,592 | +0.07(+0.05%) |
Apr 26, 2016 | 133.40 | 134.90 | 132.67 | 134.57 | 79,213 | +1.46(+1.10%) |
Apr 25, 2016 | 134.23 | 134.78 | 132.55 | 133.11 | 82,889 | -1.13(-0.84%) |
Apr 22, 2016 | 132.88 | 134.81 | 132.79 | 134.25 | 87,706 | +1.49(+1.12%) |
Apr 21, 2016 | 133.44 | 134.26 | 131.78 | 132.75 | 87,052 | -1.15(-0.86%) |
Apr 20, 2016 | 133.58 | 134.33 | 132.37 | 133.91 | 91,392 | +0.08(+0.06%) |
Apr 19, 2016 | 136.31 | 136.31 | 133.11 | 133.83 | 84,346 | -1.84(-1.36%) |
Apr 18, 2016 | 133.23 | 135.95 | 132.03 | 135.67 | 92,717 | +2.31(+1.73%) |
Apr 15, 2016 | 132.37 | 133.74 | 131.28 | 133.36 | 99,417 | +1.00(+0.75%) |
Apr 14, 2016 | 131.33 | 132.89 | 129.87 | 132.37 | 94,012 | +1.25(+0.95%) |
Apr 13, 2016 | 129.46 | 131.15 | 128.61 | 131.12 | 147,480 | +2.09(+1.62%) |
Apr 12, 2016 | 130.22 | 130.63 | 128.87 | 129.03 | 91,210 | -1.01(-0.78%) |
Apr 11, 2016 | 132.16 | 132.16 | 129.42 | 130.03 | 118,980 | -1.45(-1.10%) |
Apr 08, 2016 | 132.55 | 132.55 | 130.86 | 131.49 | 116,933 | -0.04(-0.03%) |
Apr 07, 2016 | 131.31 | 132.40 | 129.72 | 131.52 | 189,244 | -0.72(-0.54%) |
Apr 06, 2016 | 131.19 | 132.71 | 130.68 | 132.24 | 156,566 | +1.26(+0.96%) |
Apr 05, 2016 | 130.53 | 132.04 | 130.53 | 130.98 | 110,887 | -0.84(-0.64%) |
Apr 04, 2016 | 132.05 | 133.03 | 130.81 | 131.82 | 149,131 | -0.70(-0.53%) |
Apr 01, 2016 | 130.17 | 132.90 | 129.56 | 132.52 | 133,023 | +1.35(+1.03%) |
Mar 31, 2016 | 131.77 | 132.58 | 130.85 | 131.18 | 185,598 | -0.41(-0.31%) |
Mar 30, 2016 | 132.94 | 133.13 | 131.16 | 131.58 | 150,800 | -1.12(-0.85%) |
Mar 29, 2016 | 129.03 | 133.34 | 127.45 | 132.71 | 140,146 | +3.77(+2.92%) |
Mar 28, 2016 | 127.43 | 129.88 | 126.60 | 128.94 | 107,117 | +1.54(+1.21%) |
Mar 24, 2016 | 128.66 | 127.40 | 127.40 | 127.40 | 114,410 | -1.69(-1.31%) |
Mar 23, 2016 | 129.91 | 131.47 | 128.93 | 129.09 | 148,020 | -0.66(-0.51%) |
Mar 22, 2016 | 127.64 | 130.31 | 127.01 | 129.75 | 95,987 | +1.66(+1.29%) |
Mar 21, 2016 | 128.82 | 129.65 | 127.25 | 128.10 | 163,218 | -1.09(-0.85%) |
Mar 18, 2016 | 129.90 | 132.01 | 128.94 | 129.19 | 192,348 | +0.00(+0.00%) |
Mar 17, 2016 | 130.17 | 131.06 | 127.76 | 129.19 | 87,169 | -1.06(-0.82%) |
Mar 16, 2016 | 130.17 | 131.50 | 130.17 | 130.25 | 124,401 | -0.11(-0.08%) |
Mar 15, 2016 | 129.62 | 131.47 | 129.62 | 130.36 | 145,993 | -0.12(-0.09%) |
Mar 14, 2016 | 130.88 | 131.44 | 129.27 | 130.48 | 177,223 | -0.02(-0.01%) |
Mar 11, 2016 | 127.98 | 130.66 | 127.98 | 130.50 | 106,501 | +3.38(+2.66%) |
Mar 10, 2016 | 128.24 | 129.48 | 126.86 | 127.12 | 146,219 | -0.62(-0.48%) |
Mar 09, 2016 | 126.98 | 128.03 | 126.54 | 127.74 | 122,131 | +1.36(+1.08%) |
Mar 08, 2016 | 127.46 | 127.91 | 126.20 | 126.37 | 120,859 | -1.33(-1.04%) |
Mar 07, 2016 | 126.33 | 128.34 | 126.33 | 127.70 | 114,235 | +0.69(+0.54%) |
Mar 04, 2016 | 126.43 | 127.87 | 125.66 | 127.01 | 148,715 | +0.01(+0.01%) |
Mar 03, 2016 | 125.26 | 128.10 | 125.03 | 127.00 | 121,174 | +1.38(+1.09%) |
Mar 02, 2016 | 125.23 | 126.62 | 124.87 | 125.63 | 184,871 | +0.43(+0.34%) |