Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 131.40 | 131.65 | 130.91 | 130.95 | 3,849 | +0.10(+0.07%) |
May 27, 2016 | 130.62 | 130.86 | 130.86 | 130.86 | 2,458 | +1.19(+0.91%) |
May 26, 2016 | 129.35 | 129.77 | 129.35 | 129.67 | 1,644 | +0.29(+0.22%) |
May 25, 2016 | 128.44 | 129.50 | 128.44 | 129.38 | 2,160 | +0.68(+0.53%) |
May 24, 2016 | 126.86 | 128.70 | 126.86 | 128.70 | 1,644 | +2.38(+1.89%) |
May 23, 2016 | 126.49 | 126.49 | 126.30 | 126.32 | 970 | +0.81(+0.65%) |
May 20, 2016 | 123.88 | 125.61 | 123.88 | 125.51 | 2,019 | +1.57(+1.27%) |
May 19, 2016 | 123.39 | 124.38 | 123.39 | 123.94 | 1,505 | -0.59(-0.48%) |
May 18, 2016 | 124.53 | 124.53 | 124.53 | 124.53 | 586 | +0.02(+0.02%) |
May 17, 2016 | 125.21 | 126.35 | 124.20 | 124.51 | 1,038 | -1.66(-1.31%) |
May 16, 2016 | 126.10 | 126.17 | 126.10 | 126.17 | 1,798 | +2.09(+1.68%) |
May 13, 2016 | 124.08 | 124.08 | 124.08 | 124.08 | 834 | -0.62(-0.50%) |
May 12, 2016 | 124.33 | 124.71 | 123.68 | 124.71 | 2,674 | -0.61(-0.48%) |
May 11, 2016 | 126.07 | 126.15 | 125.31 | 125.31 | 1,196 | -1.36(-1.07%) |
May 10, 2016 | 126.04 | 126.67 | 126.04 | 126.67 | 1,284 | +0.78(+0.62%) |
May 09, 2016 | 125.33 | 125.89 | 125.33 | 125.89 | 831 | +1.11(+0.89%) |
May 06, 2016 | 123.92 | 124.79 | 123.92 | 124.78 | 1,494 | +0.25(+0.20%) |
May 05, 2016 | 124.73 | 124.75 | 124.52 | 124.52 | 506 | -0.47(-0.37%) |
May 04, 2016 | 125.40 | 125.87 | 124.37 | 124.99 | 1,661 | -1.41(-1.12%) |
May 03, 2016 | 127.06 | 127.06 | 126.15 | 126.40 | 1,378 | -1.58(-1.24%) |
May 02, 2016 | 127.47 | 127.99 | 127.04 | 127.99 | 2,216 | +0.58(+0.45%) |
Apr 29, 2016 | 127.05 | 127.41 | 126.77 | 127.41 | 1,374 | -1.36(-1.05%) |
Apr 28, 2016 | 130.26 | 130.26 | 128.77 | 128.77 | 700 | -1.60(-1.23%) |
Apr 27, 2016 | 130.51 | 130.51 | 129.99 | 130.37 | 703 | +0.26(+0.20%) |
Apr 26, 2016 | 129.45 | 130.11 | 129.37 | 130.11 | 1,306 | -0.02(-0.02%) |
Apr 22, 2016 | 128.84 | 130.13 | 128.84 | 130.13 | 429 | +1.20(+0.93%) |
Apr 21, 2016 | 129.66 | 129.66 | 128.94 | 128.94 | 842 | -1.16(-0.89%) |
Apr 20, 2016 | 129.06 | 130.09 | 129.04 | 130.09 | 1,893 | +1.26(+0.98%) |
Apr 19, 2016 | 129.16 | 129.16 | 128.83 | 128.83 | 1,028 | -0.12(-0.09%) |
Apr 18, 2016 | 128.74 | 128.95 | 128.41 | 128.95 | 2,284 | +1.36(+1.07%) |
Apr 15, 2016 | 127.92 | 127.92 | 127.58 | 127.58 | 634 | -0.02(-0.02%) |
Apr 14, 2016 | 127.34 | 127.66 | 127.34 | 127.61 | 2,495 | -0.02(-0.02%) |
Apr 13, 2016 | 125.26 | 127.62 | 125.26 | 127.62 | 2,035 | +2.52(+2.01%) |
Apr 12, 2016 | 123.88 | 125.19 | 123.18 | 125.11 | 12,787 | +1.29(+1.04%) |
Apr 11, 2016 | 125.46 | 125.46 | 123.82 | 123.82 | 6,009 | -0.73(-0.59%) |
Apr 08, 2016 | 124.94 | 124.94 | 124.38 | 124.55 | 1,407 | -0.08(-0.06%) |
Apr 07, 2016 | 124.63 | 124.63 | 124.63 | 124.63 | 724 | -0.62(-0.50%) |
Apr 06, 2016 | 123.38 | 125.42 | 123.38 | 125.25 | 2,249 | +1.42(+1.14%) |
Apr 05, 2016 | 124.19 | 124.19 | 123.62 | 123.84 | 1,050 | -1.07(-0.86%) |
Apr 04, 2016 | 125.33 | 125.33 | 124.91 | 124.91 | 1,163 | -0.50(-0.40%) |
Apr 01, 2016 | 125.31 | 125.58 | 125.31 | 125.41 | 1,093 | -0.20(-0.16%) |
Mar 31, 2016 | 125.20 | 125.82 | 125.09 | 125.61 | 2,526 | +0.96(+0.77%) |
Mar 30, 2016 | 124.85 | 125.12 | 124.50 | 124.66 | 2,834 | +3.00(+2.46%) |
Mar 29, 2016 | 120.84 | 121.67 | 120.84 | 121.66 | 1,232 | +0.63(+0.52%) |
Mar 28, 2016 | 120.91 | 121.28 | 120.34 | 121.03 | 1,745 | +0.54(+0.45%) |
Mar 24, 2016 | 120.00 | 120.49 | 120.49 | 120.49 | 717 | -1.58(-1.30%) |
Mar 23, 2016 | 122.07 | 122.07 | 122.07 | 122.07 | 634 | -1.22(-0.99%) |
Mar 22, 2016 | 123.40 | 123.71 | 123.21 | 123.28 | 1,239 | +0.03(+0.02%) |
Mar 21, 2016 | 123.18 | 123.35 | 122.83 | 123.26 | 2,330 | -0.20(-0.17%) |
Mar 18, 2016 | 122.76 | 123.59 | 122.76 | 123.46 | 2,618 | +0.90(+0.73%) |
Mar 17, 2016 | 121.44 | 122.56 | 121.44 | 122.56 | 963 | +1.55(+1.28%) |
Mar 16, 2016 | 119.69 | 121.02 | 119.69 | 121.02 | 2,849 | +1.16(+0.96%) |
Mar 15, 2016 | 120.26 | 120.26 | 119.86 | 119.86 | 890 | -2.06(-1.69%) |
Mar 14, 2016 | 121.92 | 121.93 | 121.92 | 121.92 | 1,071 | -0.00(-0.00%) |
Mar 11, 2016 | 120.59 | 121.93 | 120.47 | 121.93 | 759 | +3.20(+2.69%) |
Mar 10, 2016 | 119.30 | 119.30 | 118.54 | 118.73 | 1,248 | -1.30(-1.08%) |
Mar 09, 2016 | 120.03 | 120.03 | 120.03 | 120.03 | 583 | +0.40(+0.33%) |
Mar 08, 2016 | 121.89 | 121.89 | 119.63 | 119.63 | 806 | -3.21(-2.61%) |
Mar 07, 2016 | 121.49 | 123.41 | 121.49 | 122.84 | 940 | +0.78(+0.64%) |
Mar 04, 2016 | 120.98 | 120.98 | 120.98 | 122.06 | 3,232 | +1.12(+0.93%) |
Mar 03, 2016 | 120.24 | 120.93 | 120.04 | 120.93 | 10,005 | +0.90(+0.75%) |
Mar 02, 2016 | 118.65 | 120.04 | 118.65 | 120.04 | 3,494 | +2.12(+1.80%) |