Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 122.60 | 125.45 | 122.50 | 123.36 | 3,103,708 | +0.90(+0.74%) |
May 27, 2016 | 122.56 | 122.46 | 122.46 | 122.46 | 2,968,166 | -0.69(-0.56%) |
May 26, 2016 | 125.52 | 126.14 | 122.63 | 123.15 | 4,582,173 | -0.80(-0.64%) |
May 25, 2016 | 121.49 | 124.13 | 121.28 | 123.95 | 4,425,684 | +3.89(+3.24%) |
May 24, 2016 | 120.24 | 121.17 | 118.22 | 120.06 | 3,083,482 | +0.69(+0.58%) |
May 23, 2016 | 117.91 | 120.17 | 117.11 | 119.37 | 2,916,834 | -0.24(-0.20%) |
May 20, 2016 | 118.74 | 119.99 | 117.15 | 119.61 | 3,480,397 | +0.97(+0.82%) |
May 19, 2016 | 117.39 | 119.19 | 115.11 | 118.64 | 4,528,017 | -0.56(-0.47%) |
May 18, 2016 | 120.90 | 122.32 | 118.40 | 119.19 | 4,964,626 | -1.70(-1.41%) |
May 17, 2016 | 119.27 | 122.08 | 118.64 | 120.90 | 4,968,697 | +1.70(+1.43%) |
May 16, 2016 | 119.30 | 121.00 | 118.74 | 119.19 | 3,935,575 | +2.50(+2.14%) |
May 13, 2016 | 117.70 | 119.44 | 116.21 | 116.69 | 6,189,448 | -1.95(-1.64%) |
May 12, 2016 | 121.00 | 122.62 | 117.34 | 118.64 | 4,588,289 | -0.24(-0.20%) |
May 11, 2016 | 116.56 | 120.58 | 115.13 | 118.88 | 5,713,036 | +1.22(+1.03%) |
May 10, 2016 | 114.06 | 117.81 | 113.60 | 117.67 | 5,752,804 | +4.38(+3.86%) |
May 09, 2016 | 114.61 | 115.13 | 111.48 | 113.29 | 6,029,297 | -2.50(-2.16%) |
May 06, 2016 | 115.93 | 119.49 | 115.06 | 115.79 | 5,028,864 | -1.42(-1.21%) |
May 05, 2016 | 119.30 | 119.92 | 115.46 | 117.22 | 7,055,077 | +2.54(+2.21%) |
May 04, 2016 | 118.15 | 120.13 | 113.53 | 114.68 | 8,532,303 | -2.74(-2.34%) |
May 03, 2016 | 121.04 | 121.04 | 116.82 | 117.42 | 7,314,677 | -5.76(-4.68%) |
May 02, 2016 | 123.81 | 123.99 | 120.55 | 123.19 | 5,755,024 | -0.94(-0.76%) |
Apr 29, 2016 | 125.97 | 127.64 | 121.00 | 124.13 | 7,709,453 | -0.45(-0.36%) |
Apr 28, 2016 | 127.60 | 129.58 | 124.20 | 124.58 | 5,106,166 | -3.79(-2.95%) |
Apr 27, 2016 | 126.42 | 129.37 | 125.72 | 128.36 | 6,107,628 | +3.79(+3.04%) |
Apr 26, 2016 | 122.32 | 124.93 | 121.28 | 124.58 | 4,794,862 | +3.47(+2.87%) |
Apr 25, 2016 | 122.53 | 122.84 | 119.54 | 121.11 | 5,962,200 | -1.74(-1.41%) |
Apr 22, 2016 | 119.51 | 123.15 | 119.51 | 122.84 | 4,749,577 | +4.17(+3.51%) |
Apr 21, 2016 | 120.17 | 120.79 | 117.60 | 118.67 | 5,394,128 | -1.25(-1.05%) |
Apr 20, 2016 | 116.97 | 121.07 | 116.52 | 119.92 | 6,713,991 | +1.63(+1.38%) |
Apr 19, 2016 | 116.07 | 119.54 | 116.02 | 118.29 | 5,551,357 | +2.91(+2.53%) |
Apr 18, 2016 | 108.64 | 115.93 | 108.15 | 115.38 | 6,262,253 | +2.30(+2.03%) |
Apr 15, 2016 | 113.36 | 114.51 | 112.32 | 113.08 | 4,836,797 | -2.01(-1.75%) |
Apr 14, 2016 | 115.51 | 115.79 | 113.48 | 115.10 | 5,180,512 | +0.10(+0.09%) |
Apr 13, 2016 | 115.79 | 116.87 | 113.64 | 114.99 | 7,140,423 | -1.29(-1.11%) |
Apr 12, 2016 | 109.85 | 117.06 | 109.58 | 116.28 | 9,149,182 | +7.36(+6.76%) |
Apr 11, 2016 | 109.96 | 110.79 | 108.65 | 108.92 | 4,889,366 | -0.14(-0.13%) |
Apr 08, 2016 | 108.05 | 109.37 | 107.39 | 109.05 | 6,326,470 | +3.89(+3.70%) |
Apr 07, 2016 | 104.05 | 106.03 | 103.32 | 105.16 | 5,010,099 | +0.21(+0.20%) |
Apr 06, 2016 | 103.15 | 105.16 | 101.41 | 104.96 | 6,120,863 | +3.44(+3.39%) |
Apr 05, 2016 | 101.38 | 102.80 | 100.79 | 101.52 | 5,469,795 | -0.87(-0.85%) |
Apr 04, 2016 | 103.64 | 105.88 | 102.04 | 102.39 | 5,610,513 | -1.28(-1.24%) |
Apr 01, 2016 | 102.84 | 104.15 | 101.86 | 103.67 | 5,203,128 | -1.74(-1.65%) |
Mar 31, 2016 | 103.39 | 105.96 | 103.05 | 105.41 | 5,009,442 | +1.60(+1.54%) |
Mar 30, 2016 | 105.48 | 106.10 | 102.59 | 103.81 | 7,323,385 | -0.14(-0.13%) |
Mar 29, 2016 | 100.27 | 104.16 | 99.64 | 103.95 | 5,899,069 | +1.42(+1.39%) |
Mar 28, 2016 | 103.53 | 103.78 | 100.51 | 102.53 | 4,153,910 | -0.90(-0.87%) |
Mar 24, 2016 | 99.82 | 103.43 | 103.43 | 103.43 | 5,665,965 | +1.28(+1.26%) |
Mar 23, 2016 | 105.82 | 106.83 | 101.90 | 102.14 | 6,676,157 | -5.21(-4.85%) |
Mar 22, 2016 | 105.69 | 108.33 | 105.37 | 107.35 | 5,129,546 | +0.35(+0.32%) |
Mar 21, 2016 | 106.52 | 108.57 | 105.30 | 107.00 | 4,784,098 | -0.31(-0.29%) |
Mar 18, 2016 | 108.71 | 110.03 | 105.79 | 107.32 | 8,527,629 | +0.09(+0.08%) |
Mar 17, 2016 | 106.33 | 108.37 | 105.11 | 107.23 | 8,050,888 | +1.80(+1.71%) |
Mar 16, 2016 | 102.69 | 105.81 | 102.45 | 105.43 | 8,748,723 | +3.88(+3.82%) |
Mar 15, 2016 | 99.54 | 101.55 | 98.40 | 101.55 | 5,867,502 | +0.03(+0.03%) |
Mar 14, 2016 | 100.51 | 102.31 | 99.50 | 101.51 | 6,125,056 | -1.59(-1.55%) |
Mar 11, 2016 | 101.27 | 103.90 | 100.82 | 103.11 | 8,266,633 | +4.36(+4.42%) |
Mar 10, 2016 | 98.40 | 99.19 | 95.07 | 98.74 | 8,500,269 | -0.38(-0.38%) |
Mar 09, 2016 | 98.74 | 100.86 | 95.71 | 99.12 | 8,891,392 | +3.39(+3.55%) |
Mar 08, 2016 | 102.86 | 103.00 | 95.35 | 95.73 | 11,136,612 | -8.42(-8.08%) |
Mar 07, 2016 | 100.51 | 104.73 | 99.75 | 104.14 | 10,517,254 | +3.88(+3.87%) |
Mar 04, 2016 | 97.95 | 99.26 | 96.08 | 100.27 | 14,105,187 | +3.74(+3.88%) |
Mar 03, 2016 | 90.91 | 97.01 | 90.88 | 96.53 | 9,475,525 | +4.57(+4.97%) |
Mar 02, 2016 | 86.45 | 92.13 | 86.20 | 91.95 | 7,833,535 | +4.68(+5.36%) |