Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 136.79 | 137.84 | 135.22 | 136.01 | 3,419,340 | -0.04(-0.03%) |
May 27, 2016 | 135.35 | 136.05 | 136.05 | 136.05 | 2,529,200 | +0.82(+0.60%) |
May 26, 2016 | 136.88 | 137.03 | 135.19 | 135.24 | 3,032,910 | -1.72(-1.26%) |
May 25, 2016 | 134.25 | 137.84 | 134.22 | 136.96 | 3,838,103 | +3.11(+2.32%) |
May 24, 2016 | 133.07 | 134.67 | 132.87 | 133.85 | 3,578,404 | +1.82(+1.38%) |
May 23, 2016 | 131.18 | 132.58 | 130.58 | 132.03 | 3,258,475 | +0.80(+0.61%) |
May 20, 2016 | 132.30 | 132.85 | 130.74 | 131.23 | 3,823,882 | -0.16(-0.12%) |
May 19, 2016 | 134.78 | 135.85 | 131.24 | 131.40 | 5,547,195 | -4.45(-3.28%) |
May 18, 2016 | 131.49 | 135.90 | 131.35 | 135.85 | 4,300,971 | +4.49(+3.42%) |
May 17, 2016 | 131.43 | 133.44 | 130.61 | 131.35 | 3,180,581 | -0.62(-0.47%) |
May 16, 2016 | 131.94 | 133.26 | 131.31 | 131.97 | 3,741,309 | +0.03(+0.03%) |
May 13, 2016 | 134.10 | 135.66 | 131.87 | 131.94 | 3,002,380 | -2.32(-1.73%) |
May 12, 2016 | 136.17 | 137.15 | 133.61 | 134.26 | 2,882,222 | -1.15(-0.85%) |
May 11, 2016 | 137.05 | 138.05 | 135.29 | 135.40 | 2,467,770 | -1.70(-1.24%) |
May 10, 2016 | 134.77 | 137.17 | 134.53 | 137.10 | 2,801,637 | +3.32(+2.48%) |
May 09, 2016 | 134.37 | 135.77 | 133.17 | 133.78 | 2,469,932 | -1.14(-0.84%) |
May 06, 2016 | 134.36 | 136.04 | 133.36 | 134.92 | 2,716,144 | -0.58(-0.43%) |
May 05, 2016 | 136.56 | 136.59 | 134.62 | 135.50 | 2,786,605 | -0.46(-0.34%) |
May 04, 2016 | 136.92 | 138.10 | 135.12 | 135.96 | 3,772,097 | -2.61(-1.88%) |
May 03, 2016 | 139.01 | 139.39 | 137.06 | 138.56 | 3,269,495 | -2.58(-1.83%) |
May 02, 2016 | 140.21 | 142.00 | 139.29 | 141.15 | 2,352,792 | +1.76(+1.26%) |
Apr 29, 2016 | 139.12 | 139.87 | 138.07 | 139.39 | 3,403,573 | -0.15(-0.11%) |
Apr 28, 2016 | 140.44 | 142.11 | 139.30 | 139.54 | 2,975,576 | -2.23(-1.58%) |
Apr 27, 2016 | 140.85 | 143.25 | 140.08 | 141.78 | 3,913,059 | +0.92(+0.65%) |
Apr 26, 2016 | 140.47 | 140.99 | 139.48 | 140.86 | 2,650,116 | +0.64(+0.45%) |
Apr 25, 2016 | 140.99 | 142.01 | 139.35 | 140.22 | 2,911,595 | -1.41(-1.00%) |
Apr 22, 2016 | 140.81 | 142.26 | 140.70 | 141.63 | 3,155,676 | +1.21(+0.86%) |
Apr 21, 2016 | 141.46 | 143.46 | 140.15 | 140.42 | 4,903,161 | -1.41(-0.99%) |
Apr 20, 2016 | 137.60 | 142.22 | 137.54 | 141.83 | 5,652,260 | +3.68(+2.66%) |
Apr 19, 2016 | 133.99 | 139.04 | 133.35 | 138.15 | 6,864,635 | +3.08(+2.28%) |
Apr 18, 2016 | 133.87 | 135.90 | 133.48 | 135.06 | 3,568,009 | +0.43(+0.32%) |
Apr 15, 2016 | 136.94 | 137.41 | 134.37 | 134.64 | 4,083,001 | -2.03(-1.49%) |
Apr 14, 2016 | 135.50 | 137.83 | 135.18 | 136.67 | 3,611,042 | +0.90(+0.66%) |
Apr 13, 2016 | 132.95 | 135.89 | 132.82 | 135.77 | 6,063,304 | +4.71(+3.59%) |
Apr 12, 2016 | 129.67 | 131.73 | 128.51 | 131.06 | 3,217,564 | +1.79(+1.39%) |
Apr 11, 2016 | 128.41 | 130.72 | 127.75 | 129.27 | 4,078,716 | +1.63(+1.28%) |
Apr 08, 2016 | 129.16 | 129.83 | 127.41 | 127.64 | 3,675,960 | -0.11(-0.09%) |
Apr 07, 2016 | 130.50 | 130.83 | 126.87 | 127.75 | 5,635,592 | -4.06(-3.08%) |
Apr 06, 2016 | 131.87 | 132.73 | 130.73 | 131.81 | 3,446,261 | -0.14(-0.10%) |
Apr 05, 2016 | 132.87 | 132.95 | 131.27 | 131.95 | 3,323,239 | -2.05(-1.53%) |
Apr 04, 2016 | 135.87 | 135.90 | 133.68 | 134.00 | 2,918,142 | -1.74(-1.28%) |
Apr 01, 2016 | 132.89 | 135.91 | 131.72 | 135.74 | 3,971,690 | +2.41(+1.81%) |
Mar 31, 2016 | 132.65 | 133.76 | 132.55 | 133.33 | 3,446,190 | +0.41(+0.31%) |
Mar 30, 2016 | 132.61 | 134.22 | 131.56 | 132.92 | 3,685,840 | +1.25(+0.95%) |
Mar 29, 2016 | 129.84 | 131.95 | 128.68 | 131.68 | 3,437,058 | +1.01(+0.77%) |
Mar 28, 2016 | 130.07 | 131.34 | 129.43 | 130.66 | 2,718,024 | +0.71(+0.55%) |
Mar 24, 2016 | 129.44 | 129.95 | 129.95 | 129.95 | 4,348,466 | -0.92(-0.70%) |
Mar 23, 2016 | 131.01 | 132.12 | 130.45 | 130.87 | 4,277,638 | -0.10(-0.08%) |
Mar 22, 2016 | 132.07 | 132.15 | 130.26 | 130.97 | 4,146,011 | -1.78(-1.34%) |
Mar 21, 2016 | 133.55 | 134.96 | 132.29 | 132.75 | 5,192,279 | -1.11(-0.83%) |
Mar 18, 2016 | 130.72 | 134.35 | 130.69 | 133.86 | 8,728,037 | +3.98(+3.07%) |
Mar 17, 2016 | 127.73 | 130.78 | 126.34 | 129.88 | 5,217,746 | +2.01(+1.57%) |
Mar 16, 2016 | 128.19 | 129.82 | 127.16 | 127.86 | 5,074,508 | -1.27(-0.98%) |
Mar 15, 2016 | 129.65 | 129.73 | 128.17 | 129.13 | 4,393,235 | -1.24(-0.95%) |
Mar 14, 2016 | 130.51 | 131.18 | 129.21 | 130.37 | 3,906,362 | -0.38(-0.29%) |
Mar 11, 2016 | 130.19 | 130.91 | 129.42 | 130.75 | 4,778,515 | +2.48(+1.93%) |
Mar 10, 2016 | 127.75 | 130.45 | 126.42 | 128.27 | 5,453,243 | +0.94(+0.74%) |
Mar 09, 2016 | 129.20 | 129.53 | 126.71 | 127.33 | 3,826,253 | -1.44(-1.12%) |
Mar 08, 2016 | 130.80 | 131.00 | 128.68 | 128.76 | 4,509,555 | -3.19(-2.41%) |
Mar 07, 2016 | 132.50 | 132.81 | 131.15 | 131.95 | 3,263,491 | -1.26(-0.95%) |
Mar 04, 2016 | 132.81 | 134.92 | 131.90 | 133.21 | 6,189,052 | +1.28(+0.97%) |
Mar 03, 2016 | 130.80 | 132.21 | 130.26 | 131.93 | 4,256,869 | +0.96(+0.73%) |
Mar 02, 2016 | 131.44 | 132.00 | 130.33 | 130.97 | 5,942,623 | -0.38(-0.29%) |