Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 123.33 | 124.12 | 122.89 | 123.74 | 4,090,190 | +0.95(+0.77%) |
May 27, 2016 | 122.37 | 122.80 | 122.80 | 122.80 | 1,741,056 | +0.93(+0.76%) |
May 26, 2016 | 121.37 | 122.44 | 121.08 | 121.86 | 2,308,601 | -0.02(-0.01%) |
May 25, 2016 | 120.29 | 122.09 | 119.98 | 121.88 | 3,897,452 | +2.23(+1.87%) |
May 24, 2016 | 118.07 | 119.82 | 117.82 | 119.65 | 3,294,453 | +2.68(+2.29%) |
May 23, 2016 | 117.55 | 118.10 | 116.85 | 116.97 | 1,969,836 | -0.69(-0.59%) |
May 20, 2016 | 116.67 | 118.86 | 116.46 | 117.66 | 3,926,451 | +1.18(+1.02%) |
May 19, 2016 | 117.08 | 117.69 | 115.26 | 116.47 | 3,858,689 | -1.69(-1.43%) |
May 18, 2016 | 117.44 | 118.64 | 116.90 | 118.17 | 4,128,585 | +0.56(+0.48%) |
May 17, 2016 | 119.43 | 119.80 | 117.08 | 117.60 | 5,726,531 | -2.48(-2.06%) |
May 16, 2016 | 119.36 | 120.54 | 118.85 | 120.08 | 3,082,453 | +0.72(+0.60%) |
May 13, 2016 | 118.47 | 120.71 | 118.47 | 119.36 | 3,128,750 | +0.35(+0.30%) |
May 12, 2016 | 120.39 | 120.64 | 118.28 | 119.00 | 3,830,934 | -1.00(-0.83%) |
May 11, 2016 | 122.76 | 123.17 | 119.93 | 120.00 | 3,522,809 | -2.38(-1.95%) |
May 10, 2016 | 121.38 | 122.58 | 120.60 | 122.38 | 3,321,179 | +1.42(+1.18%) |
May 09, 2016 | 119.63 | 121.48 | 119.10 | 120.96 | 3,841,796 | +1.73(+1.45%) |
May 06, 2016 | 119.46 | 120.21 | 117.81 | 119.23 | 3,860,711 | -0.83(-0.69%) |
May 05, 2016 | 119.96 | 121.58 | 119.36 | 120.05 | 2,987,316 | +0.05(+0.05%) |
May 04, 2016 | 120.86 | 121.31 | 119.49 | 120.00 | 3,916,737 | -1.69(-1.39%) |
May 03, 2016 | 123.26 | 123.33 | 121.42 | 121.69 | 3,678,401 | -2.05(-1.66%) |
May 02, 2016 | 123.45 | 124.08 | 122.36 | 123.74 | 3,126,464 | +0.54(+0.44%) |
Apr 29, 2016 | 124.06 | 126.02 | 121.71 | 123.21 | 6,920,867 | -1.76(-1.41%) |
Apr 28, 2016 | 124.70 | 127.39 | 124.03 | 124.97 | 4,307,669 | -0.34(-0.27%) |
Apr 27, 2016 | 126.65 | 126.79 | 124.92 | 125.31 | 3,506,762 | -1.44(-1.14%) |
Apr 26, 2016 | 127.17 | 127.57 | 126.11 | 126.75 | 2,770,705 | -0.47(-0.37%) |
Apr 25, 2016 | 126.98 | 127.44 | 126.27 | 127.22 | 2,051,004 | +0.21(+0.17%) |
Apr 22, 2016 | 128.05 | 128.19 | 126.23 | 127.01 | 3,542,524 | -0.90(-0.71%) |
Apr 21, 2016 | 126.43 | 128.06 | 126.11 | 127.92 | 3,017,303 | +1.24(+0.98%) |
Apr 20, 2016 | 126.88 | 127.52 | 125.93 | 126.68 | 3,050,709 | +0.51(+0.41%) |
Apr 19, 2016 | 125.15 | 126.47 | 124.79 | 126.16 | 3,460,049 | +0.31(+0.25%) |
Apr 18, 2016 | 124.13 | 126.16 | 124.06 | 125.85 | 2,673,820 | +1.22(+0.98%) |
Apr 15, 2016 | 124.65 | 124.83 | 123.33 | 124.63 | 3,628,770 | +0.01(+0.01%) |
Apr 14, 2016 | 124.38 | 125.13 | 124.04 | 124.62 | 3,092,373 | +0.05(+0.04%) |
Apr 13, 2016 | 123.77 | 125.22 | 123.15 | 124.58 | 4,960,184 | +1.14(+0.92%) |
Apr 12, 2016 | 121.53 | 123.91 | 121.50 | 123.44 | 3,550,559 | +1.72(+1.41%) |
Apr 11, 2016 | 121.73 | 122.78 | 120.86 | 121.72 | 3,511,051 | -0.05(-0.04%) |
Apr 08, 2016 | 123.16 | 123.75 | 120.97 | 121.77 | 3,240,538 | -0.72(-0.58%) |
Apr 07, 2016 | 123.79 | 124.51 | 121.86 | 122.49 | 4,322,034 | -1.78(-1.43%) |
Apr 06, 2016 | 120.05 | 124.41 | 119.49 | 124.27 | 5,225,439 | +5.22(+4.39%) |
Apr 05, 2016 | 119.61 | 120.76 | 118.78 | 119.04 | 3,346,701 | -1.33(-1.11%) |
Apr 04, 2016 | 119.86 | 121.39 | 119.63 | 120.37 | 2,972,711 | +0.39(+0.32%) |
Apr 01, 2016 | 116.76 | 120.20 | 116.05 | 119.98 | 5,103,646 | +3.29(+2.82%) |
Mar 31, 2016 | 116.22 | 117.49 | 116.07 | 116.69 | 3,597,028 | +0.35(+0.30%) |
Mar 30, 2016 | 116.44 | 117.43 | 115.42 | 116.34 | 2,986,616 | -0.01(-0.01%) |
Mar 29, 2016 | 115.55 | 116.50 | 114.26 | 116.35 | 3,514,909 | +0.87(+0.75%) |
Mar 28, 2016 | 116.22 | 117.03 | 114.66 | 115.48 | 2,712,234 | -0.68(-0.58%) |
Mar 24, 2016 | 115.78 | 116.16 | 116.16 | 116.16 | 3,887,661 | +0.37(+0.32%) |
Mar 23, 2016 | 116.99 | 118.23 | 115.34 | 115.78 | 3,992,701 | -1.45(-1.24%) |
Mar 22, 2016 | 114.45 | 117.52 | 114.28 | 117.23 | 5,413,944 | +2.81(+2.46%) |
Mar 21, 2016 | 113.09 | 115.15 | 112.87 | 114.42 | 4,082,715 | +1.17(+1.03%) |
Mar 18, 2016 | 112.83 | 113.94 | 110.92 | 113.25 | 8,740,194 | +1.07(+0.96%) |
Mar 17, 2016 | 111.86 | 113.48 | 110.39 | 112.18 | 6,295,300 | +0.12(+0.10%) |
Mar 16, 2016 | 111.30 | 114.41 | 110.47 | 112.06 | 7,843,357 | +0.60(+0.54%) |
Mar 15, 2016 | 112.73 | 113.09 | 111.14 | 111.46 | 3,898,469 | -1.10(-0.97%) |
Mar 14, 2016 | 111.97 | 113.10 | 111.45 | 112.56 | 3,872,184 | +0.04(+0.03%) |
Mar 11, 2016 | 111.26 | 112.85 | 110.65 | 112.52 | 6,246,506 | +2.75(+2.51%) |
Mar 10, 2016 | 110.57 | 111.67 | 108.20 | 109.77 | 5,875,619 | +0.10(+0.09%) |
Mar 09, 2016 | 112.08 | 112.14 | 108.89 | 109.66 | 7,805,021 | -2.90(-2.58%) |
Mar 08, 2016 | 114.33 | 114.41 | 112.33 | 112.57 | 3,936,671 | -2.09(-1.82%) |
Mar 07, 2016 | 112.84 | 115.09 | 112.67 | 114.65 | 4,219,198 | +1.04(+0.91%) |
Mar 04, 2016 | 114.44 | 114.64 | 112.50 | 113.62 | 4,460,177 | +0.11(+0.10%) |
Mar 03, 2016 | 114.58 | 114.64 | 113.10 | 113.51 | 3,840,979 | -1.28(-1.12%) |
Mar 02, 2016 | 115.19 | 115.68 | 113.80 | 114.79 | 4,741,444 | -0.70(-0.61%) |