Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 118.52 | 118.61 | 115.01 | 115.11 | 7,554,949 | -2.80(-2.38%) |
May 27, 2016 | 117.68 | 117.92 | 117.92 | 117.92 | 3,335,505 | -0.08(-0.07%) |
May 26, 2016 | 117.24 | 118.53 | 117.09 | 118.00 | 2,834,216 | +0.41(+0.35%) |
May 25, 2016 | 116.80 | 118.43 | 116.23 | 117.59 | 5,103,199 | +1.24(+1.07%) |
May 24, 2016 | 116.58 | 117.54 | 115.27 | 116.35 | 5,590,993 | -0.07(-0.06%) |
May 23, 2016 | 116.25 | 117.18 | 114.87 | 116.42 | 4,358,547 | +0.17(+0.15%) |
May 20, 2016 | 117.83 | 117.83 | 116.08 | 116.25 | 3,613,891 | -0.63(-0.54%) |
May 19, 2016 | 118.85 | 119.02 | 115.97 | 116.88 | 5,546,483 | -2.66(-2.22%) |
May 18, 2016 | 120.86 | 121.53 | 118.94 | 119.53 | 4,449,093 | -1.43(-1.18%) |
May 17, 2016 | 121.93 | 122.72 | 120.42 | 120.96 | 4,418,548 | -1.44(-1.18%) |
May 16, 2016 | 120.11 | 122.65 | 120.04 | 122.41 | 3,468,789 | +1.84(+1.53%) |
May 13, 2016 | 122.04 | 123.14 | 120.37 | 120.56 | 4,346,073 | -2.10(-1.71%) |
May 12, 2016 | 121.81 | 123.23 | 121.81 | 122.66 | 5,031,433 | +1.30(+1.07%) |
May 11, 2016 | 122.10 | 123.18 | 121.31 | 121.36 | 3,598,989 | -0.57(-0.47%) |
May 10, 2016 | 120.55 | 122.41 | 120.19 | 121.94 | 3,733,205 | +2.37(+1.98%) |
May 09, 2016 | 120.20 | 121.12 | 119.31 | 119.57 | 3,790,677 | -1.05(-0.87%) |
May 06, 2016 | 119.58 | 120.95 | 119.26 | 120.62 | 2,724,496 | +1.07(+0.89%) |
May 05, 2016 | 119.23 | 120.06 | 118.68 | 119.55 | 4,639,312 | +1.08(+0.91%) |
May 04, 2016 | 119.11 | 119.76 | 118.15 | 118.47 | 3,690,443 | -1.45(-1.21%) |
May 03, 2016 | 120.11 | 120.66 | 118.99 | 119.92 | 4,450,950 | -1.38(-1.13%) |
May 02, 2016 | 121.63 | 122.19 | 120.59 | 121.30 | 4,092,033 | -0.72(-0.59%) |
Apr 29, 2016 | 121.67 | 122.40 | 120.21 | 122.01 | 4,106,233 | +0.00(+0.00%) |
Apr 28, 2016 | 123.36 | 124.66 | 121.74 | 122.01 | 5,453,603 | -2.06(-1.66%) |
Apr 27, 2016 | 120.56 | 124.81 | 119.43 | 124.08 | 7,657,111 | +3.48(+2.88%) |
Apr 26, 2016 | 118.80 | 120.63 | 118.63 | 120.60 | 6,742,974 | +2.25(+1.90%) |
Apr 25, 2016 | 118.08 | 118.57 | 117.04 | 118.35 | 5,082,191 | -0.27(-0.23%) |
Apr 22, 2016 | 118.65 | 119.32 | 118.12 | 118.62 | 4,262,514 | +0.28(+0.24%) |
Apr 21, 2016 | 118.55 | 120.06 | 117.94 | 118.34 | 5,302,677 | +0.15(+0.13%) |
Apr 20, 2016 | 116.36 | 118.90 | 116.30 | 118.18 | 7,511,646 | -1.91(-1.59%) |
Apr 19, 2016 | 119.99 | 121.15 | 119.67 | 120.09 | 3,238,236 | +0.64(+0.54%) |
Apr 18, 2016 | 118.69 | 119.70 | 117.96 | 119.45 | 3,376,445 | +0.76(+0.64%) |
Apr 15, 2016 | 118.53 | 119.11 | 118.28 | 118.69 | 5,533,663 | +0.25(+0.21%) |
Apr 14, 2016 | 119.03 | 119.43 | 118.15 | 118.44 | 5,002,128 | -0.26(-0.22%) |
Apr 13, 2016 | 118.11 | 119.03 | 117.50 | 118.70 | 3,883,155 | +1.51(+1.29%) |
Apr 12, 2016 | 115.51 | 118.01 | 114.66 | 117.19 | 4,682,320 | +1.41(+1.22%) |
Apr 11, 2016 | 116.08 | 117.58 | 115.57 | 115.78 | 3,990,208 | +0.03(+0.02%) |
Apr 08, 2016 | 115.89 | 117.69 | 115.50 | 115.75 | 4,352,763 | +0.80(+0.69%) |
Apr 07, 2016 | 114.95 | 116.71 | 114.55 | 114.95 | 5,078,063 | -0.84(-0.73%) |
Apr 06, 2016 | 115.10 | 115.89 | 113.82 | 115.79 | 4,417,047 | +0.81(+0.71%) |
Apr 05, 2016 | 114.18 | 116.39 | 113.67 | 114.98 | 5,148,578 | +0.62(+0.55%) |
Apr 04, 2016 | 114.53 | 115.83 | 113.94 | 114.35 | 5,562,993 | -0.56(-0.49%) |
Apr 01, 2016 | 114.25 | 115.03 | 113.24 | 114.92 | 5,886,408 | +0.02(+0.02%) |
Mar 31, 2016 | 115.94 | 116.20 | 113.37 | 114.90 | 9,676,145 | -1.48(-1.28%) |
Mar 30, 2016 | 119.01 | 120.14 | 115.88 | 116.38 | 6,571,737 | -2.08(-1.76%) |
Mar 29, 2016 | 117.51 | 118.51 | 116.02 | 118.46 | 5,424,885 | -0.37(-0.31%) |
Mar 28, 2016 | 119.96 | 120.04 | 118.17 | 118.83 | 3,703,570 | -0.75(-0.63%) |
Mar 24, 2016 | 119.12 | 119.59 | 119.59 | 119.59 | 5,052,409 | -0.67(-0.56%) |
Mar 23, 2016 | 122.18 | 122.19 | 120.15 | 120.26 | 4,818,033 | -2.05(-1.67%) |
Mar 22, 2016 | 122.32 | 123.19 | 121.99 | 122.30 | 5,511,384 | -0.67(-0.54%) |
Mar 21, 2016 | 120.80 | 123.80 | 120.74 | 122.97 | 6,265,817 | +1.72(+1.42%) |
Mar 18, 2016 | 118.79 | 121.90 | 118.58 | 121.25 | 10,063,079 | +2.95(+2.49%) |
Mar 17, 2016 | 115.92 | 119.11 | 115.33 | 118.30 | 6,408,942 | +2.83(+2.45%) |
Mar 16, 2016 | 114.26 | 115.97 | 113.82 | 115.47 | 5,694,982 | +1.09(+0.96%) |
Mar 15, 2016 | 113.64 | 114.38 | 112.43 | 114.37 | 4,107,127 | +0.02(+0.02%) |
Mar 14, 2016 | 112.17 | 114.95 | 112.11 | 114.35 | 4,731,794 | +1.55(+1.37%) |
Mar 11, 2016 | 112.35 | 113.59 | 112.11 | 112.81 | 3,601,814 | +1.53(+1.37%) |
Mar 10, 2016 | 111.46 | 112.08 | 109.91 | 111.28 | 4,540,488 | +0.07(+0.06%) |
Mar 09, 2016 | 110.77 | 111.57 | 110.45 | 111.20 | 3,733,532 | +0.46(+0.42%) |
Mar 08, 2016 | 110.41 | 111.30 | 109.80 | 110.74 | 5,806,585 | -0.50(-0.45%) |
Mar 07, 2016 | 109.34 | 111.62 | 109.13 | 111.24 | 4,963,615 | +1.66(+1.51%) |
Mar 04, 2016 | 108.77 | 110.63 | 108.53 | 109.58 | 4,884,962 | +1.32(+1.22%) |
Mar 03, 2016 | 107.57 | 108.37 | 107.03 | 108.26 | 3,761,328 | -0.04(-0.03%) |
Mar 02, 2016 | 108.28 | 109.30 | 107.26 | 108.30 | 4,742,057 | -0.28(-0.26%) |