Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 124.20 | 125.00 | 123.76 | 124.62 | 4,061,344 | +0.95(+0.77%) |
May 27, 2016 | 123.24 | 123.67 | 123.67 | 123.67 | 1,728,778 | +0.94(+0.77%) |
May 26, 2016 | 122.23 | 123.30 | 121.94 | 122.73 | 2,292,320 | -0.02(-0.01%) |
May 25, 2016 | 121.14 | 122.96 | 120.84 | 122.74 | 3,869,966 | +2.25(+1.87%) |
May 24, 2016 | 118.91 | 120.67 | 118.66 | 120.50 | 3,271,219 | +2.70(+2.29%) |
May 23, 2016 | 118.38 | 118.94 | 117.68 | 117.80 | 1,955,943 | -0.70(-0.59%) |
May 20, 2016 | 117.50 | 119.70 | 117.28 | 118.49 | 3,898,761 | +1.19(+1.02%) |
May 19, 2016 | 117.92 | 118.53 | 116.08 | 117.30 | 3,831,476 | -1.70(-1.43%) |
May 18, 2016 | 118.28 | 119.48 | 117.73 | 119.00 | 4,099,469 | +0.57(+0.48%) |
May 17, 2016 | 120.28 | 120.64 | 117.91 | 118.44 | 5,686,145 | -2.49(-2.06%) |
May 16, 2016 | 120.20 | 121.39 | 119.69 | 120.93 | 3,060,714 | +0.73(+0.60%) |
May 13, 2016 | 119.31 | 121.57 | 119.31 | 120.20 | 3,106,685 | +0.35(+0.30%) |
May 12, 2016 | 121.24 | 121.50 | 119.12 | 119.85 | 3,803,917 | -1.00(-0.83%) |
May 11, 2016 | 123.64 | 124.04 | 120.78 | 120.85 | 3,497,965 | -2.40(-1.95%) |
May 10, 2016 | 122.24 | 123.45 | 121.45 | 123.25 | 3,297,756 | +1.43(+1.18%) |
May 09, 2016 | 120.48 | 122.34 | 119.94 | 121.82 | 3,814,702 | +1.74(+1.45%) |
May 06, 2016 | 120.31 | 121.06 | 118.64 | 120.08 | 3,833,484 | -0.83(-0.69%) |
May 05, 2016 | 120.81 | 122.44 | 120.21 | 120.91 | 2,966,248 | +0.05(+0.05%) |
May 04, 2016 | 121.71 | 122.17 | 120.34 | 120.85 | 3,889,114 | -1.70(-1.39%) |
May 03, 2016 | 124.14 | 124.21 | 122.28 | 122.55 | 3,652,459 | -2.07(-1.66%) |
May 02, 2016 | 124.33 | 124.96 | 123.23 | 124.62 | 3,104,415 | +0.54(+0.44%) |
Apr 29, 2016 | 124.94 | 126.92 | 122.58 | 124.08 | 6,872,058 | -1.77(-1.41%) |
Apr 28, 2016 | 125.59 | 128.30 | 124.91 | 125.85 | 4,277,290 | -0.34(-0.27%) |
Apr 27, 2016 | 127.55 | 127.69 | 125.81 | 126.20 | 3,482,031 | -1.45(-1.14%) |
Apr 26, 2016 | 128.07 | 128.48 | 127.00 | 127.65 | 2,751,165 | -0.48(-0.37%) |
Apr 25, 2016 | 127.88 | 128.35 | 127.17 | 128.13 | 2,036,539 | +0.21(+0.17%) |
Apr 22, 2016 | 128.96 | 129.10 | 127.12 | 127.91 | 3,517,541 | -0.91(-0.71%) |
Apr 21, 2016 | 127.33 | 128.97 | 127.00 | 128.82 | 2,996,024 | +1.25(+0.98%) |
Apr 20, 2016 | 127.78 | 128.42 | 126.83 | 127.58 | 3,029,194 | +0.52(+0.41%) |
Apr 19, 2016 | 126.04 | 127.37 | 125.68 | 127.06 | 3,435,647 | +0.31(+0.25%) |
Apr 18, 2016 | 125.01 | 127.06 | 124.94 | 126.75 | 2,654,963 | +1.23(+0.98%) |
Apr 15, 2016 | 125.53 | 125.72 | 124.21 | 125.52 | 3,603,178 | +0.01(+0.01%) |
Apr 14, 2016 | 125.27 | 126.02 | 124.92 | 125.51 | 3,070,565 | +0.05(+0.04%) |
Apr 13, 2016 | 124.65 | 126.11 | 124.03 | 125.46 | 4,925,203 | +1.14(+0.92%) |
Apr 12, 2016 | 122.39 | 124.79 | 122.37 | 124.32 | 3,525,519 | +1.73(+1.41%) |
Apr 11, 2016 | 122.59 | 123.65 | 121.71 | 122.58 | 3,486,289 | -0.05(-0.04%) |
Apr 08, 2016 | 124.03 | 124.63 | 121.82 | 122.64 | 3,217,685 | -0.72(-0.58%) |
Apr 07, 2016 | 124.67 | 125.40 | 122.72 | 123.36 | 4,291,553 | -1.79(-1.43%) |
Apr 06, 2016 | 120.90 | 125.30 | 120.33 | 125.15 | 5,188,587 | +5.26(+4.39%) |
Apr 05, 2016 | 120.46 | 121.62 | 119.63 | 119.89 | 3,323,098 | -1.34(-1.11%) |
Apr 04, 2016 | 120.71 | 122.25 | 120.48 | 121.23 | 2,951,747 | +0.39(+0.32%) |
Apr 01, 2016 | 117.59 | 121.06 | 116.87 | 120.84 | 5,067,654 | +3.31(+2.82%) |
Mar 31, 2016 | 117.05 | 118.33 | 116.89 | 117.52 | 3,571,660 | +0.35(+0.30%) |
Mar 30, 2016 | 117.27 | 118.27 | 116.24 | 117.17 | 2,965,553 | -0.01(-0.01%) |
Mar 29, 2016 | 116.37 | 117.33 | 115.07 | 117.18 | 3,490,120 | +0.88(+0.75%) |
Mar 28, 2016 | 117.04 | 117.86 | 115.47 | 116.30 | 2,693,106 | -0.68(-0.58%) |
Mar 24, 2016 | 116.60 | 116.98 | 116.98 | 116.98 | 3,860,244 | +0.38(+0.32%) |
Mar 23, 2016 | 117.82 | 119.07 | 116.17 | 116.60 | 3,964,543 | -1.46(-1.23%) |
Mar 22, 2016 | 115.26 | 118.35 | 115.09 | 118.06 | 5,375,763 | +2.83(+2.46%) |
Mar 21, 2016 | 113.89 | 115.97 | 113.67 | 115.23 | 4,053,922 | +1.18(+1.03%) |
Mar 18, 2016 | 113.63 | 114.75 | 111.70 | 114.06 | 8,678,555 | +1.08(+0.96%) |
Mar 17, 2016 | 112.65 | 114.28 | 111.18 | 112.97 | 6,250,903 | +0.12(+0.10%) |
Mar 16, 2016 | 112.09 | 115.22 | 111.25 | 112.86 | 7,788,042 | +0.60(+0.54%) |
Mar 15, 2016 | 113.53 | 113.89 | 111.93 | 112.25 | 3,870,975 | -1.11(-0.97%) |
Mar 14, 2016 | 112.76 | 113.90 | 112.24 | 113.36 | 3,844,876 | +0.04(+0.03%) |
Mar 11, 2016 | 112.05 | 113.65 | 111.44 | 113.32 | 6,202,453 | +2.78(+2.51%) |
Mar 10, 2016 | 111.35 | 112.47 | 108.97 | 110.54 | 5,834,182 | +0.10(+0.09%) |
Mar 09, 2016 | 112.87 | 112.94 | 109.67 | 110.44 | 7,749,977 | -2.92(-2.58%) |
Mar 08, 2016 | 115.14 | 115.22 | 113.12 | 113.37 | 3,908,908 | -2.10(-1.82%) |
Mar 07, 2016 | 113.64 | 115.91 | 113.47 | 115.47 | 4,189,442 | +1.04(+0.91%) |
Mar 04, 2016 | 115.25 | 115.46 | 113.30 | 114.42 | 4,428,722 | +0.11(+0.10%) |
Mar 03, 2016 | 115.40 | 115.45 | 113.91 | 114.31 | 3,813,891 | -1.29(-1.12%) |
Mar 02, 2016 | 116.01 | 116.50 | 114.61 | 115.61 | 4,708,006 | -0.70(-0.61%) |