Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 123.29 | 124.09 | 122.85 | 123.71 | 4,091,299 | +0.95(+0.77%) |
May 27, 2016 | 122.34 | 122.76 | 122.76 | 122.76 | 1,741,528 | +0.93(+0.77%) |
May 26, 2016 | 121.34 | 122.40 | 121.05 | 121.83 | 2,309,227 | -0.02(-0.01%) |
May 25, 2016 | 120.26 | 122.06 | 119.95 | 121.85 | 3,898,509 | +2.23(+1.87%) |
May 24, 2016 | 118.04 | 119.79 | 117.79 | 119.61 | 3,295,346 | +2.68(+2.29%) |
May 23, 2016 | 117.51 | 118.07 | 116.82 | 116.94 | 1,970,370 | -0.69(-0.59%) |
May 20, 2016 | 116.64 | 118.82 | 116.43 | 117.62 | 3,927,516 | +1.18(+1.02%) |
May 19, 2016 | 117.05 | 117.66 | 115.23 | 116.44 | 3,859,736 | -1.69(-1.43%) |
May 18, 2016 | 117.41 | 118.60 | 116.86 | 118.13 | 4,129,705 | +0.56(+0.48%) |
May 17, 2016 | 119.40 | 119.76 | 117.04 | 117.57 | 5,728,083 | -2.47(-2.06%) |
May 16, 2016 | 119.32 | 120.51 | 118.81 | 120.04 | 3,083,288 | +0.72(+0.60%) |
May 13, 2016 | 118.44 | 120.68 | 118.44 | 119.32 | 3,129,598 | +0.35(+0.30%) |
May 12, 2016 | 120.36 | 120.61 | 118.25 | 118.97 | 3,831,972 | -1.00(-0.83%) |
May 11, 2016 | 122.73 | 123.13 | 119.90 | 119.97 | 3,523,764 | -2.38(-1.95%) |
May 10, 2016 | 121.34 | 122.55 | 120.57 | 122.35 | 3,322,079 | +1.42(+1.18%) |
May 09, 2016 | 119.59 | 121.44 | 119.06 | 120.92 | 3,842,837 | +1.73(+1.45%) |
May 06, 2016 | 119.43 | 120.18 | 117.77 | 119.20 | 3,861,758 | -0.83(-0.69%) |
May 05, 2016 | 119.93 | 121.55 | 119.33 | 120.02 | 2,988,126 | +0.06(+0.05%) |
May 04, 2016 | 120.82 | 121.27 | 119.46 | 119.97 | 3,917,798 | -1.69(-1.39%) |
May 03, 2016 | 123.23 | 123.30 | 121.38 | 121.66 | 3,679,398 | -2.05(-1.66%) |
May 02, 2016 | 123.42 | 124.04 | 122.33 | 123.71 | 3,127,311 | +0.54(+0.44%) |
Apr 29, 2016 | 124.02 | 125.99 | 121.68 | 123.17 | 6,922,742 | -1.76(-1.41%) |
Apr 28, 2016 | 124.67 | 127.36 | 124.00 | 124.93 | 4,308,837 | -0.34(-0.27%) |
Apr 27, 2016 | 126.61 | 126.75 | 124.89 | 125.27 | 3,507,712 | -1.44(-1.14%) |
Apr 26, 2016 | 127.13 | 127.54 | 126.07 | 126.71 | 2,771,456 | -0.48(-0.37%) |
Apr 25, 2016 | 126.95 | 127.41 | 126.24 | 127.19 | 2,051,559 | +0.21(+0.17%) |
Apr 22, 2016 | 128.01 | 128.15 | 126.19 | 126.98 | 3,543,484 | -0.90(-0.71%) |
Apr 21, 2016 | 126.39 | 128.03 | 126.08 | 127.88 | 3,018,121 | +1.24(+0.98%) |
Apr 20, 2016 | 126.84 | 127.48 | 125.90 | 126.64 | 3,051,535 | +0.51(+0.41%) |
Apr 19, 2016 | 125.12 | 126.44 | 124.76 | 126.13 | 3,460,987 | +0.31(+0.25%) |
Apr 18, 2016 | 124.10 | 126.13 | 124.03 | 125.82 | 2,674,544 | +1.22(+0.98%) |
Apr 15, 2016 | 124.61 | 124.80 | 123.30 | 124.60 | 3,629,753 | +0.01(+0.01%) |
Apr 14, 2016 | 124.35 | 125.09 | 124.00 | 124.59 | 3,093,211 | +0.05(+0.04%) |
Apr 13, 2016 | 123.73 | 125.19 | 123.12 | 124.54 | 4,961,528 | +1.14(+0.92%) |
Apr 12, 2016 | 121.49 | 123.87 | 121.47 | 123.41 | 3,551,522 | +1.72(+1.41%) |
Apr 11, 2016 | 121.69 | 122.75 | 120.82 | 121.69 | 3,512,002 | -0.05(-0.04%) |
Apr 08, 2016 | 123.13 | 123.72 | 120.93 | 121.74 | 3,241,417 | -0.72(-0.58%) |
Apr 07, 2016 | 123.76 | 124.48 | 121.83 | 122.46 | 4,323,205 | -1.77(-1.43%) |
Apr 06, 2016 | 120.01 | 124.38 | 119.45 | 124.23 | 5,226,855 | +5.22(+4.39%) |
Apr 05, 2016 | 119.58 | 120.73 | 118.75 | 119.01 | 3,347,608 | -1.33(-1.11%) |
Apr 04, 2016 | 119.83 | 121.35 | 119.59 | 120.34 | 2,973,517 | +0.39(+0.32%) |
Apr 01, 2016 | 116.73 | 120.17 | 116.01 | 119.95 | 5,105,030 | +3.29(+2.82%) |
Mar 31, 2016 | 116.19 | 117.46 | 116.04 | 116.66 | 3,598,003 | +0.35(+0.30%) |
Mar 30, 2016 | 116.41 | 117.40 | 115.39 | 116.31 | 2,987,425 | -0.01(-0.01%) |
Mar 29, 2016 | 115.52 | 116.47 | 114.22 | 116.32 | 3,515,861 | +0.87(+0.76%) |
Mar 28, 2016 | 116.19 | 117.00 | 114.63 | 115.45 | 2,712,969 | -0.68(-0.58%) |
Mar 24, 2016 | 115.75 | 116.12 | 116.12 | 116.12 | 3,888,714 | +0.37(+0.32%) |
Mar 23, 2016 | 116.96 | 118.20 | 115.31 | 115.75 | 3,993,783 | -1.45(-1.23%) |
Mar 22, 2016 | 114.42 | 117.48 | 114.25 | 117.20 | 5,415,411 | +2.81(+2.46%) |
Mar 21, 2016 | 113.06 | 115.12 | 112.84 | 114.39 | 4,083,821 | +1.17(+1.03%) |
Mar 18, 2016 | 112.80 | 113.91 | 110.89 | 113.22 | 8,742,563 | +1.07(+0.96%) |
Mar 17, 2016 | 111.83 | 113.45 | 110.36 | 112.15 | 6,297,006 | +0.12(+0.10%) |
Mar 16, 2016 | 111.27 | 114.38 | 110.44 | 112.03 | 7,845,483 | +0.60(+0.54%) |
Mar 15, 2016 | 112.70 | 113.06 | 111.11 | 111.43 | 3,899,525 | -1.10(-0.97%) |
Mar 14, 2016 | 111.94 | 113.06 | 111.42 | 112.53 | 3,873,233 | +0.04(+0.03%) |
Mar 11, 2016 | 111.23 | 112.82 | 110.62 | 112.49 | 6,248,198 | +2.75(+2.51%) |
Mar 10, 2016 | 110.54 | 111.64 | 108.17 | 109.73 | 5,877,212 | +0.10(+0.09%) |
Mar 09, 2016 | 112.05 | 112.11 | 108.86 | 109.63 | 7,807,136 | -2.90(-2.58%) |
Mar 08, 2016 | 114.30 | 114.38 | 112.30 | 112.54 | 3,937,738 | -2.09(-1.82%) |
Mar 07, 2016 | 112.81 | 115.06 | 112.64 | 114.62 | 4,220,341 | +1.03(+0.91%) |
Mar 04, 2016 | 114.40 | 114.61 | 112.47 | 113.59 | 4,461,386 | +0.11(+0.10%) |
Mar 03, 2016 | 114.55 | 114.61 | 113.07 | 113.48 | 3,842,020 | -1.28(-1.12%) |
Mar 02, 2016 | 115.16 | 115.65 | 113.77 | 114.76 | 4,742,729 | -0.70(-0.61%) |