Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 118.91 | 119.04 | 117.92 | 118.09 | 4,113,701 | -0.29(-0.25%) |
May 27, 2016 | 117.48 | 118.38 | 118.38 | 118.38 | 2,075,332 | +0.90(+0.77%) |
May 26, 2016 | 117.94 | 118.34 | 117.19 | 117.48 | 1,697,176 | -0.39(-0.33%) |
May 25, 2016 | 117.68 | 118.64 | 117.30 | 117.87 | 2,503,141 | +0.73(+0.63%) |
May 24, 2016 | 115.52 | 117.49 | 115.12 | 117.13 | 3,059,037 | +1.92(+1.66%) |
May 23, 2016 | 114.96 | 115.91 | 114.85 | 115.22 | 3,437,158 | -0.46(-0.40%) |
May 20, 2016 | 115.40 | 116.43 | 115.02 | 115.68 | 2,873,094 | +0.83(+0.72%) |
May 19, 2016 | 114.57 | 115.83 | 113.75 | 114.84 | 3,119,728 | -0.45(-0.39%) |
May 18, 2016 | 114.06 | 115.97 | 113.90 | 115.30 | 2,551,161 | +0.84(+0.73%) |
May 17, 2016 | 115.35 | 115.92 | 113.95 | 114.46 | 2,597,331 | -0.95(-0.83%) |
May 16, 2016 | 113.74 | 115.61 | 113.55 | 115.41 | 2,791,446 | +1.45(+1.27%) |
May 13, 2016 | 114.05 | 114.87 | 113.56 | 113.96 | 3,551,332 | -0.65(-0.57%) |
May 12, 2016 | 115.73 | 115.98 | 113.74 | 114.62 | 3,634,063 | -0.84(-0.73%) |
May 11, 2016 | 118.15 | 118.38 | 115.36 | 115.45 | 3,906,142 | -2.54(-2.16%) |
May 10, 2016 | 117.42 | 118.03 | 117.12 | 118.00 | 2,516,939 | +0.80(+0.68%) |
May 09, 2016 | 116.39 | 118.02 | 116.23 | 117.20 | 2,481,002 | +0.56(+0.48%) |
May 06, 2016 | 116.69 | 116.86 | 115.38 | 116.65 | 2,964,162 | -0.24(-0.20%) |
May 05, 2016 | 116.66 | 117.74 | 116.48 | 116.89 | 2,325,825 | +0.25(+0.21%) |
May 04, 2016 | 115.75 | 116.97 | 115.36 | 116.64 | 3,293,180 | -0.38(-0.32%) |
May 03, 2016 | 116.06 | 117.70 | 115.85 | 117.02 | 4,111,639 | +0.32(+0.27%) |
May 02, 2016 | 117.15 | 117.43 | 115.66 | 116.70 | 3,268,848 | +0.37(+0.32%) |
Apr 29, 2016 | 115.78 | 116.51 | 113.90 | 116.33 | 4,710,159 | -0.35(-0.30%) |
Apr 28, 2016 | 117.31 | 118.72 | 116.33 | 116.67 | 3,772,150 | -0.64(-0.55%) |
Apr 27, 2016 | 118.68 | 118.89 | 116.52 | 117.32 | 3,801,970 | -1.27(-1.07%) |
Apr 26, 2016 | 118.35 | 118.92 | 117.50 | 118.59 | 2,986,067 | +0.41(+0.34%) |
Apr 25, 2016 | 118.12 | 118.44 | 117.13 | 118.19 | 3,058,682 | -0.31(-0.26%) |
Apr 22, 2016 | 118.13 | 118.67 | 117.54 | 118.49 | 3,149,977 | +1.03(+0.88%) |
Apr 21, 2016 | 117.99 | 118.38 | 116.99 | 117.46 | 4,285,533 | -0.86(-0.72%) |
Apr 20, 2016 | 115.98 | 119.36 | 115.64 | 118.32 | 8,287,037 | +3.03(+2.63%) |
Apr 19, 2016 | 114.92 | 115.99 | 114.07 | 115.29 | 4,912,738 | +2.38(+2.10%) |
Apr 18, 2016 | 112.09 | 113.11 | 111.84 | 112.91 | 3,075,625 | +0.42(+0.38%) |
Apr 15, 2016 | 112.98 | 113.13 | 111.51 | 112.49 | 3,209,362 | -0.58(-0.51%) |
Apr 14, 2016 | 112.83 | 113.58 | 112.69 | 113.06 | 1,895,552 | +0.20(+0.17%) |
Apr 13, 2016 | 112.77 | 113.66 | 112.43 | 112.87 | 2,934,442 | +0.85(+0.76%) |
Apr 12, 2016 | 111.58 | 112.51 | 110.78 | 112.02 | 3,268,239 | +0.42(+0.37%) |
Apr 11, 2016 | 111.16 | 112.14 | 111.16 | 111.60 | 3,530,842 | +0.57(+0.52%) |
Apr 08, 2016 | 112.36 | 113.21 | 110.66 | 111.03 | 4,123,372 | -1.05(-0.94%) |
Apr 07, 2016 | 112.64 | 113.47 | 111.52 | 112.08 | 3,607,103 | -1.03(-0.91%) |
Apr 06, 2016 | 112.40 | 113.45 | 112.09 | 113.11 | 3,420,066 | +0.88(+0.78%) |
Apr 05, 2016 | 113.92 | 114.37 | 112.11 | 112.23 | 5,025,797 | -2.16(-1.89%) |
Apr 04, 2016 | 115.29 | 115.46 | 113.85 | 114.39 | 3,182,815 | -0.38(-0.33%) |
Apr 01, 2016 | 113.69 | 115.23 | 113.40 | 114.78 | 4,416,535 | +0.90(+0.79%) |
Mar 31, 2016 | 114.53 | 114.82 | 113.33 | 113.87 | 3,601,646 | -0.69(-0.60%) |
Mar 30, 2016 | 114.92 | 115.82 | 114.31 | 114.56 | 2,918,760 | -0.13(-0.12%) |
Mar 29, 2016 | 114.20 | 114.92 | 113.56 | 114.69 | 2,788,147 | +0.80(+0.71%) |
Mar 28, 2016 | 113.80 | 114.40 | 113.09 | 113.89 | 2,213,207 | +0.29(+0.26%) |
Mar 24, 2016 | 113.94 | 113.60 | 113.60 | 113.60 | 4,702,041 | -1.06(-0.92%) |
Mar 23, 2016 | 113.21 | 115.15 | 113.10 | 114.66 | 6,980,064 | +1.56(+1.38%) |
Mar 22, 2016 | 111.89 | 113.80 | 111.33 | 113.10 | 4,509,773 | +1.13(+1.01%) |
Mar 21, 2016 | 111.52 | 112.19 | 111.03 | 111.97 | 3,018,942 | +0.02(+0.02%) |
Mar 18, 2016 | 110.30 | 112.27 | 110.01 | 111.95 | 7,865,307 | +1.93(+1.76%) |
Mar 17, 2016 | 110.08 | 110.39 | 107.97 | 110.01 | 4,427,588 | -0.33(-0.30%) |
Mar 16, 2016 | 109.89 | 110.91 | 109.63 | 110.34 | 2,423,303 | +0.04(+0.04%) |
Mar 15, 2016 | 110.02 | 110.84 | 109.61 | 110.30 | 2,954,714 | -0.33(-0.29%) |
Mar 14, 2016 | 110.25 | 111.33 | 109.86 | 110.62 | 3,233,122 | +0.11(+0.10%) |
Mar 11, 2016 | 108.19 | 110.71 | 108.00 | 110.52 | 4,263,136 | +2.66(+2.47%) |
Mar 10, 2016 | 107.07 | 108.45 | 106.37 | 107.86 | 2,986,591 | +0.87(+0.82%) |
Mar 09, 2016 | 107.67 | 107.88 | 106.41 | 106.98 | 2,370,430 | -0.05(-0.05%) |
Mar 08, 2016 | 106.70 | 107.62 | 106.22 | 107.04 | 2,866,617 | -0.09(-0.08%) |
Mar 07, 2016 | 106.53 | 107.99 | 106.37 | 107.12 | 2,631,778 | -0.04(-0.03%) |
Mar 04, 2016 | 106.74 | 107.17 | 106.23 | 107.16 | 3,266,594 | -0.02(-0.02%) |
Mar 03, 2016 | 106.33 | 107.21 | 105.65 | 107.18 | 3,482,799 | +0.48(+0.45%) |
Mar 02, 2016 | 106.66 | 107.19 | 105.90 | 106.69 | 3,035,858 | -0.35(-0.33%) |