Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 115.76 | 116.40 | 115.50 | 116.06 | 8,187,225 | +0.44(+0.38%) |
May 27, 2016 | 116.27 | 115.62 | 115.62 | 115.62 | 8,686,700 | -0.96(-0.82%) |
May 26, 2016 | 117.57 | 117.63 | 116.39 | 116.58 | 5,890,877 | -0.40(-0.34%) |
May 25, 2016 | 116.59 | 117.06 | 116.32 | 116.98 | 10,498,608 | -0.32(-0.27%) |
May 24, 2016 | 118.17 | 118.23 | 117.25 | 117.30 | 12,769,100 | -2.07(-1.73%) |
May 23, 2016 | 118.86 | 119.60 | 118.75 | 119.37 | 8,628,224 | -0.34(-0.28%) |
May 20, 2016 | 120.19 | 120.32 | 119.31 | 119.71 | 10,379,355 | -0.16(-0.13%) |
May 19, 2016 | 120.10 | 119.97 | 118.92 | 119.87 | 14,333,552 | -0.23(-0.19%) |
May 18, 2016 | 122.22 | 121.92 | 119.88 | 120.10 | 13,381,327 | -2.12(-1.73%) |
May 17, 2016 | 121.58 | 122.52 | 121.48 | 122.22 | 8,618,598 | +0.42(+0.34%) |
May 16, 2016 | 122.93 | 122.97 | 121.38 | 121.80 | 7,101,392 | +0.09(+0.07%) |
May 13, 2016 | 121.09 | 121.86 | 120.66 | 121.71 | 7,672,825 | +0.55(+0.45%) |
May 12, 2016 | 122.02 | 122.39 | 121.00 | 121.16 | 7,446,999 | -0.96(-0.79%) |
May 11, 2016 | 121.85 | 122.16 | 121.38 | 122.12 | 7,584,321 | +1.14(+0.94%) |
May 10, 2016 | 120.74 | 121.38 | 120.08 | 120.98 | 9,842,110 | +0.33(+0.27%) |
May 09, 2016 | 121.20 | 121.28 | 120.59 | 120.65 | 9,233,612 | -2.53(-2.05%) |
May 06, 2016 | 122.83 | 123.81 | 122.59 | 123.18 | 11,366,823 | +1.11(+0.91%) |
May 05, 2016 | 122.63 | 122.73 | 121.25 | 122.07 | 8,846,532 | -0.14(-0.11%) |
May 04, 2016 | 122.85 | 123.22 | 121.51 | 122.21 | 9,395,095 | -0.75(-0.61%) |
May 03, 2016 | 123.73 | 123.82 | 122.51 | 122.96 | 9,062,773 | -0.28(-0.23%) |
May 02, 2016 | 123.78 | 123.96 | 123.05 | 123.24 | 12,134,325 | -0.41(-0.33%) |
Apr 29, 2016 | 122.43 | 123.93 | 122.34 | 123.65 | 19,043,902 | +2.36(+1.95%) |
Apr 28, 2016 | 119.92 | 121.42 | 119.73 | 121.29 | 15,125,958 | +2.25(+1.89%) |
Apr 27, 2016 | 118.97 | 119.70 | 118.43 | 119.04 | 7,976,411 | +0.34(+0.29%) |
Apr 26, 2016 | 118.79 | 118.89 | 118.45 | 118.70 | 9,904,406 | +0.47(+0.40%) |
Apr 25, 2016 | 118.14 | 118.71 | 118.11 | 118.23 | 4,368,353 | +0.34(+0.29%) |
Apr 22, 2016 | 118.71 | 119.02 | 117.28 | 117.89 | 10,047,007 | -1.53(-1.28%) |
Apr 21, 2016 | 120.42 | 120.55 | 119.13 | 119.42 | 14,612,417 | +0.45(+0.38%) |
Apr 20, 2016 | 119.67 | 120.08 | 118.72 | 118.97 | 10,232,273 | -0.61(-0.51%) |
Apr 19, 2016 | 119.87 | 120.09 | 119.37 | 119.58 | 21,030,184 | +1.84(+1.56%) |
Apr 18, 2016 | 118.53 | 118.56 | 117.63 | 117.74 | 5,808,279 | -0.18(-0.15%) |
Apr 15, 2016 | 117.33 | 118.12 | 117.19 | 117.92 | 7,838,146 | +0.81(+0.69%) |
Apr 14, 2016 | 118.09 | 118.19 | 116.95 | 117.11 | 13,159,064 | -1.66(-1.40%) |
Apr 13, 2016 | 119.37 | 119.41 | 118.56 | 118.77 | 8,841,235 | -1.28(-1.07%) |
Apr 12, 2016 | 120.23 | 120.34 | 119.55 | 120.05 | 9,688,514 | +0.02(+0.02%) |
Apr 11, 2016 | 119.47 | 120.29 | 119.42 | 120.03 | 9,840,964 | +1.60(+1.35%) |
Apr 08, 2016 | 118.07 | 118.77 | 117.98 | 118.43 | 9,078,874 | -0.18(-0.15%) |
Apr 07, 2016 | 118.65 | 118.85 | 115.00 | 118.61 | 11,899,861 | +1.67(+1.43%) |
Apr 06, 2016 | 116.70 | 117.39 | 116.26 | 116.94 | 7,548,784 | -0.72(-0.61%) |
Apr 05, 2016 | 117.76 | 117.93 | 117.15 | 117.66 | 8,865,385 | +1.51(+1.30%) |
Apr 04, 2016 | 116.67 | 116.73 | 116.07 | 116.15 | 7,641,073 | -0.78(-0.67%) |
Apr 01, 2016 | 116.08 | 116.98 | 115.55 | 116.93 | 10,405,379 | -0.71(-0.60%) |
Mar 31, 2016 | 118.16 | 118.39 | 117.60 | 117.64 | 9,340,699 | +0.54(+0.46%) |
Mar 30, 2016 | 117.88 | 118.20 | 116.91 | 117.10 | 10,767,153 | -1.66(-1.40%) |
Mar 29, 2016 | 117.36 | 118.81 | 116.80 | 118.76 | 14,471,660 | +2.16(+1.85%) |
Mar 28, 2016 | 116.73 | 116.91 | 116.27 | 116.60 | 3,878,176 | +0.27(+0.23%) |
Mar 24, 2016 | 116.77 | 116.33 | 116.33 | 116.33 | 6,280,900 | -0.28(-0.24%) |
Mar 23, 2016 | 116.73 | 117.12 | 116.16 | 116.61 | 15,992,742 | -2.70(-2.26%) |
Mar 22, 2016 | 119.73 | 120.16 | 118.97 | 119.31 | 6,786,627 | +0.35(+0.29%) |
Mar 21, 2016 | 119.00 | 119.33 | 118.73 | 118.96 | 7,239,560 | -0.84(-0.70%) |
Mar 18, 2016 | 119.59 | 120.34 | 119.51 | 119.80 | 16,965,892 | -0.33(-0.27%) |
Mar 17, 2016 | 121.16 | 121.18 | 120.03 | 120.13 | 9,914,299 | -0.46(-0.38%) |
Mar 16, 2016 | 117.42 | 120.76 | 117.34 | 120.59 | 17,323,272 | +2.63(+2.23%) |
Mar 15, 2016 | 117.78 | 118.04 | 117.36 | 117.96 | 9,941,776 | +0.09(+0.08%) |
Mar 14, 2016 | 120.27 | 120.31 | 117.50 | 117.87 | 14,233,793 | -1.54(-1.29%) |
Mar 11, 2016 | 121.19 | 121.39 | 119.36 | 119.41 | 10,812,322 | -2.09(-1.72%) |
Mar 10, 2016 | 120.50 | 121.76 | 120.42 | 121.50 | 18,102,132 | +1.92(+1.61%) |
Mar 09, 2016 | 119.20 | 120.39 | 118.84 | 119.58 | 8,669,286 | -1.00(-0.83%) |
Mar 08, 2016 | 121.79 | 121.87 | 120.47 | 120.58 | 11,527,039 | -0.56(-0.46%) |
Mar 07, 2016 | 121.18 | 121.58 | 120.41 | 121.14 | 9,349,749 | +0.60(+0.50%) |
Mar 04, 2016 | 121.13 | 122.37 | 120.22 | 120.54 | 16,261,054 | -0.19(-0.16%) |
Mar 03, 2016 | 118.86 | 121.30 | 118.81 | 120.73 | 18,717,456 | +2.05(+1.73%) |
Mar 02, 2016 | 118.34 | 118.97 | 118.07 | 118.68 | 8,891,512 | +0.91(+0.77%) |