Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 118.88 | 119.01 | 117.89 | 118.06 | 4,114,825 | -0.29(-0.25%) |
May 27, 2016 | 117.45 | 118.35 | 118.35 | 118.35 | 2,075,899 | +0.90(+0.77%) |
May 26, 2016 | 117.91 | 118.31 | 117.16 | 117.45 | 1,697,640 | -0.39(-0.33%) |
May 25, 2016 | 117.65 | 118.61 | 117.27 | 117.83 | 2,503,824 | +0.73(+0.63%) |
May 24, 2016 | 115.48 | 117.45 | 115.09 | 117.10 | 3,059,872 | +1.92(+1.66%) |
May 23, 2016 | 114.92 | 115.87 | 114.82 | 115.19 | 3,438,097 | -0.46(-0.40%) |
May 20, 2016 | 115.37 | 116.39 | 114.99 | 115.64 | 2,873,879 | +0.83(+0.72%) |
May 19, 2016 | 114.54 | 115.80 | 113.72 | 114.81 | 3,120,580 | -0.45(-0.39%) |
May 18, 2016 | 114.03 | 115.94 | 113.87 | 115.26 | 2,551,857 | +0.84(+0.73%) |
May 17, 2016 | 115.32 | 115.89 | 113.92 | 114.42 | 2,598,040 | -0.95(-0.83%) |
May 16, 2016 | 113.71 | 115.57 | 113.52 | 115.38 | 2,792,208 | +1.45(+1.27%) |
May 13, 2016 | 114.02 | 114.84 | 113.53 | 113.93 | 3,552,302 | -0.65(-0.57%) |
May 12, 2016 | 115.70 | 115.95 | 113.71 | 114.58 | 3,635,056 | -0.84(-0.73%) |
May 11, 2016 | 118.12 | 118.35 | 115.33 | 115.42 | 3,907,209 | -2.54(-2.16%) |
May 10, 2016 | 117.39 | 117.99 | 117.09 | 117.97 | 2,517,627 | +0.80(+0.68%) |
May 09, 2016 | 116.36 | 117.98 | 116.20 | 117.17 | 2,481,680 | +0.56(+0.48%) |
May 06, 2016 | 116.66 | 116.83 | 115.34 | 116.62 | 2,964,971 | -0.24(-0.20%) |
May 05, 2016 | 116.62 | 117.71 | 116.45 | 116.85 | 2,326,460 | +0.25(+0.21%) |
May 04, 2016 | 115.72 | 116.94 | 115.33 | 116.61 | 3,294,079 | -0.38(-0.32%) |
May 03, 2016 | 116.02 | 117.67 | 115.81 | 116.99 | 4,112,762 | +0.32(+0.27%) |
May 02, 2016 | 117.12 | 117.40 | 115.63 | 116.67 | 3,269,741 | +0.37(+0.32%) |
Apr 29, 2016 | 115.75 | 116.47 | 113.87 | 116.30 | 4,711,445 | -0.34(-0.29%) |
Apr 28, 2016 | 117.28 | 118.69 | 116.30 | 116.64 | 3,773,180 | -0.65(-0.55%) |
Apr 27, 2016 | 118.65 | 118.86 | 116.49 | 117.29 | 3,803,008 | -1.27(-1.07%) |
Apr 26, 2016 | 118.32 | 118.89 | 117.46 | 118.56 | 2,986,883 | +0.41(+0.34%) |
Apr 25, 2016 | 118.09 | 118.41 | 117.10 | 118.15 | 3,059,517 | -0.31(-0.26%) |
Apr 22, 2016 | 118.10 | 118.64 | 117.51 | 118.46 | 3,150,837 | +1.03(+0.88%) |
Apr 21, 2016 | 117.96 | 118.35 | 116.96 | 117.43 | 4,286,703 | -0.86(-0.72%) |
Apr 20, 2016 | 115.95 | 119.33 | 115.61 | 118.28 | 8,289,300 | +3.03(+2.63%) |
Apr 19, 2016 | 114.89 | 115.96 | 114.04 | 115.25 | 4,914,080 | +2.38(+2.10%) |
Apr 18, 2016 | 112.06 | 113.07 | 111.81 | 112.88 | 3,076,465 | +0.42(+0.38%) |
Apr 15, 2016 | 112.95 | 113.10 | 111.47 | 112.46 | 3,210,238 | -0.57(-0.51%) |
Apr 14, 2016 | 112.80 | 113.55 | 112.66 | 113.03 | 1,896,070 | +0.19(+0.17%) |
Apr 13, 2016 | 112.74 | 113.63 | 112.40 | 112.84 | 2,935,243 | +0.85(+0.76%) |
Apr 12, 2016 | 111.55 | 112.48 | 110.75 | 111.99 | 3,269,132 | +0.42(+0.37%) |
Apr 11, 2016 | 111.13 | 112.11 | 111.13 | 111.57 | 3,531,807 | +0.57(+0.52%) |
Apr 08, 2016 | 112.33 | 113.18 | 110.63 | 111.00 | 4,124,498 | -1.05(-0.94%) |
Apr 07, 2016 | 112.61 | 113.44 | 111.48 | 112.05 | 3,608,087 | -1.02(-0.91%) |
Apr 06, 2016 | 112.37 | 113.42 | 112.06 | 113.07 | 3,421,000 | +0.87(+0.78%) |
Apr 05, 2016 | 113.89 | 114.34 | 112.08 | 112.20 | 5,027,170 | -2.16(-1.89%) |
Apr 04, 2016 | 115.25 | 115.43 | 113.82 | 114.36 | 3,183,684 | -0.38(-0.33%) |
Apr 01, 2016 | 113.66 | 115.20 | 113.36 | 114.74 | 4,417,741 | +0.90(+0.79%) |
Mar 31, 2016 | 114.50 | 114.79 | 113.30 | 113.84 | 3,602,630 | -0.69(-0.60%) |
Mar 30, 2016 | 114.89 | 115.79 | 114.28 | 114.53 | 2,919,557 | -0.13(-0.12%) |
Mar 29, 2016 | 114.17 | 114.89 | 113.52 | 114.66 | 2,788,908 | +0.80(+0.71%) |
Mar 28, 2016 | 113.77 | 114.37 | 113.06 | 113.86 | 2,213,811 | +0.29(+0.26%) |
Mar 24, 2016 | 113.90 | 113.57 | 113.57 | 113.57 | 4,703,325 | -1.06(-0.92%) |
Mar 23, 2016 | 113.18 | 115.12 | 113.06 | 114.63 | 6,981,970 | +1.56(+1.38%) |
Mar 22, 2016 | 111.86 | 113.77 | 111.30 | 113.06 | 4,511,004 | +1.13(+1.01%) |
Mar 21, 2016 | 111.49 | 112.16 | 111.00 | 111.94 | 3,019,766 | +0.02(+0.02%) |
Mar 18, 2016 | 110.27 | 112.23 | 109.98 | 111.92 | 7,867,455 | +1.93(+1.76%) |
Mar 17, 2016 | 110.05 | 110.36 | 107.94 | 109.98 | 4,428,797 | -0.33(-0.30%) |
Mar 16, 2016 | 109.86 | 110.88 | 109.60 | 110.31 | 2,423,964 | +0.05(+0.04%) |
Mar 15, 2016 | 109.99 | 110.81 | 109.58 | 110.27 | 2,955,521 | -0.33(-0.30%) |
Mar 14, 2016 | 110.22 | 111.30 | 109.83 | 110.59 | 3,234,004 | +0.11(+0.10%) |
Mar 11, 2016 | 108.16 | 110.68 | 107.97 | 110.49 | 4,264,300 | +2.66(+2.47%) |
Mar 10, 2016 | 107.04 | 108.42 | 106.34 | 107.83 | 2,987,407 | +0.87(+0.82%) |
Mar 09, 2016 | 107.64 | 107.85 | 106.38 | 106.95 | 2,371,077 | -0.05(-0.05%) |
Mar 08, 2016 | 106.67 | 107.59 | 106.19 | 107.01 | 2,867,400 | -0.09(-0.08%) |
Mar 07, 2016 | 106.50 | 107.96 | 106.34 | 107.09 | 2,632,497 | -0.04(-0.03%) |
Mar 04, 2016 | 106.71 | 107.14 | 106.20 | 107.13 | 3,267,486 | -0.02(-0.02%) |
Mar 03, 2016 | 106.30 | 107.18 | 105.63 | 107.15 | 3,483,750 | +0.48(+0.45%) |
Mar 02, 2016 | 106.63 | 107.17 | 105.87 | 106.66 | 3,036,687 | -0.35(-0.33%) |