Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 115.50 | 116.20 | 115.45 | 116.07 | 26,777 | +0.34(+0.29%) |
May 27, 2016 | 115.94 | 115.73 | 115.73 | 115.73 | 39,586 | -0.34(-0.29%) |
May 26, 2016 | 115.69 | 116.22 | 115.69 | 116.07 | 84,123 | +0.53(+0.46%) |
May 25, 2016 | 115.79 | 115.86 | 115.55 | 115.55 | 17,757 | -0.11(-0.10%) |
May 24, 2016 | 115.62 | 115.86 | 115.49 | 115.66 | 36,982 | -0.38(-0.33%) |
May 23, 2016 | 115.79 | 116.09 | 115.72 | 116.04 | 21,079 | +0.16(+0.13%) |
May 20, 2016 | 115.51 | 115.92 | 115.51 | 115.88 | 21,597 | +0.07(+0.06%) |
May 19, 2016 | 115.50 | 115.97 | 115.50 | 115.82 | 29,458 | +0.30(+0.26%) |
May 18, 2016 | 116.34 | 116.34 | 115.29 | 115.52 | 62,918 | -1.19(-1.02%) |
May 17, 2016 | 116.71 | 116.92 | 116.68 | 116.72 | 32,749 | +0.03(+0.03%) |
May 16, 2016 | 116.83 | 116.87 | 116.51 | 116.68 | 28,270 | -0.62(-0.53%) |
May 13, 2016 | 116.86 | 117.31 | 116.76 | 117.30 | 87,360 | +0.63(+0.54%) |
May 12, 2016 | 116.57 | 116.78 | 116.46 | 116.67 | 54,062 | -0.39(-0.33%) |
May 11, 2016 | 116.40 | 117.25 | 116.40 | 117.05 | 118,063 | +0.43(+0.37%) |
May 10, 2016 | 117.84 | 117.84 | 116.41 | 116.62 | 125,824 | -0.09(-0.08%) |
May 09, 2016 | 116.75 | 116.84 | 116.39 | 116.72 | 102,769 | +0.31(+0.27%) |
May 06, 2016 | 116.86 | 116.86 | 116.34 | 116.40 | 148,778 | -0.40(-0.34%) |
May 05, 2016 | 116.37 | 116.84 | 116.09 | 116.80 | 85,627 | +0.45(+0.38%) |
May 04, 2016 | 116.20 | 116.42 | 115.90 | 116.35 | 164,319 | +0.37(+0.32%) |
May 03, 2016 | 115.93 | 116.22 | 115.87 | 115.98 | 212,998 | +0.80(+0.69%) |
May 02, 2016 | 115.45 | 115.58 | 115.13 | 115.18 | 384,878 | -0.55(-0.48%) |
Apr 29, 2016 | 115.44 | 115.79 | 115.19 | 115.74 | 71,593 | +0.03(+0.03%) |
Apr 28, 2016 | 115.14 | 115.79 | 115.10 | 115.70 | 103,325 | +0.46(+0.40%) |
Apr 27, 2016 | 114.98 | 115.30 | 114.77 | 115.24 | 41,427 | +0.81(+0.71%) |
Apr 26, 2016 | 114.82 | 114.86 | 114.38 | 114.43 | 38,067 | -0.36(-0.32%) |
Apr 25, 2016 | 114.88 | 115.07 | 114.78 | 114.79 | 173,600 | -0.36(-0.32%) |
Apr 22, 2016 | 115.31 | 115.31 | 114.96 | 115.16 | 64,467 | -0.12(-0.10%) |
Apr 21, 2016 | 115.11 | 115.33 | 114.95 | 115.28 | 134,044 | -0.28(-0.24%) |
Apr 20, 2016 | 116.53 | 116.64 | 115.55 | 115.56 | 118,283 | -0.80(-0.68%) |
Apr 19, 2016 | 116.48 | 116.52 | 116.11 | 116.35 | 22,084 | -0.18(-0.16%) |
Apr 18, 2016 | 116.73 | 116.73 | 116.34 | 116.54 | 26,365 | -0.26(-0.22%) |
Apr 15, 2016 | 116.54 | 117.04 | 116.54 | 116.80 | 1,478,620 | +0.50(+0.43%) |
Apr 14, 2016 | 116.45 | 116.67 | 116.21 | 116.30 | 104,472 | -0.38(-0.32%) |
Apr 13, 2016 | 116.48 | 116.79 | 116.26 | 116.67 | 84,128 | +0.16(+0.13%) |
Apr 12, 2016 | 116.75 | 116.88 | 116.37 | 116.52 | 49,131 | -0.53(-0.45%) |
Apr 11, 2016 | 116.72 | 117.16 | 116.55 | 117.05 | 38,948 | +0.03(+0.03%) |
Apr 08, 2016 | 117.10 | 117.20 | 116.86 | 117.02 | 131,206 | -0.43(-0.36%) |
Apr 07, 2016 | 117.11 | 117.54 | 116.86 | 117.45 | 41,185 | +0.91(+0.78%) |
Apr 06, 2016 | 116.91 | 116.91 | 116.42 | 116.54 | 50,191 | -0.53(-0.46%) |
Apr 05, 2016 | 116.93 | 117.17 | 116.79 | 117.08 | 166,835 | +0.78(+0.67%) |
Apr 04, 2016 | 116.22 | 116.41 | 116.05 | 116.30 | 286,111 | +0.07(+0.06%) |
Apr 01, 2016 | 116.42 | 116.66 | 115.87 | 116.23 | 243,263 | +0.06(+0.05%) |
Mar 31, 2016 | 115.63 | 116.28 | 115.56 | 116.17 | 336,944 | +0.76(+0.66%) |
Mar 30, 2016 | 116.20 | 116.21 | 115.22 | 115.41 | 42,832 | -0.71(-0.61%) |
Mar 29, 2016 | 115.34 | 116.17 | 115.34 | 116.12 | 43,049 | +1.02(+0.88%) |
Mar 28, 2016 | 114.62 | 115.43 | 114.62 | 115.10 | 23,053 | +0.25(+0.22%) |
Mar 24, 2016 | 115.73 | 114.85 | 114.85 | 114.85 | 112,315 | -0.19(-0.16%) |
Mar 23, 2016 | 114.45 | 115.22 | 114.42 | 115.04 | 71,973 | +0.75(+0.66%) |
Mar 22, 2016 | 115.16 | 115.25 | 114.24 | 114.29 | 99,231 | -0.16(-0.14%) |
Mar 21, 2016 | 115.27 | 115.27 | 114.39 | 114.44 | 211,686 | -0.56(-0.49%) |
Mar 18, 2016 | 114.93 | 115.28 | 114.91 | 115.00 | 58,547 | +0.22(+0.19%) |
Mar 17, 2016 | 114.75 | 115.00 | 114.68 | 114.78 | 148,949 | +0.25(+0.21%) |
Mar 16, 2016 | 114.06 | 114.56 | 113.69 | 114.53 | 82,335 | +0.58(+0.51%) |
Mar 15, 2016 | 114.34 | 114.45 | 113.86 | 113.95 | 90,227 | +0.02(+0.01%) |
Mar 14, 2016 | 114.01 | 114.27 | 113.91 | 113.93 | 21,108 | +0.12(+0.11%) |
Mar 11, 2016 | 114.52 | 114.56 | 113.72 | 113.81 | 49,979 | -0.60(-0.52%) |
Mar 10, 2016 | 115.03 | 115.03 | 113.99 | 114.41 | 111,205 | -0.32(-0.28%) |
Mar 09, 2016 | 114.89 | 115.07 | 114.58 | 114.73 | 257,343 | -0.63(-0.55%) |
Mar 08, 2016 | 115.34 | 115.75 | 115.19 | 115.36 | 68,240 | +0.98(+0.85%) |
Mar 07, 2016 | 114.48 | 114.48 | 114.20 | 114.38 | 133,543 | -0.16(-0.14%) |
Mar 04, 2016 | 115.03 | 115.03 | 114.25 | 114.54 | 83,839 | -0.51(-0.44%) |
Mar 03, 2016 | 114.89 | 115.31 | 114.85 | 115.05 | 63,232 | +0.17(+0.15%) |
Mar 02, 2016 | 115.48 | 115.48 | 114.45 | 114.88 | 86,958 | +0.00(+0.00%) |