Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 135.17 | 136.21 | 133.61 | 134.40 | 3,460,384 | -0.04(-0.03%) |
May 27, 2016 | 133.74 | 134.44 | 134.44 | 134.44 | 2,559,559 | +0.81(+0.61%) |
May 26, 2016 | 135.26 | 135.41 | 133.59 | 133.63 | 3,069,316 | -1.70(-1.26%) |
May 25, 2016 | 132.66 | 136.21 | 132.63 | 135.33 | 3,884,174 | +3.07(+2.32%) |
May 24, 2016 | 131.49 | 133.07 | 131.30 | 132.26 | 3,621,358 | +1.80(+1.38%) |
May 23, 2016 | 129.62 | 131.00 | 129.03 | 130.47 | 3,297,588 | +0.79(+0.61%) |
May 20, 2016 | 130.73 | 131.27 | 129.18 | 129.68 | 3,869,782 | -0.16(-0.12%) |
May 19, 2016 | 133.18 | 134.24 | 129.69 | 129.84 | 5,613,780 | -4.40(-3.28%) |
May 18, 2016 | 129.93 | 134.28 | 129.79 | 134.24 | 4,352,598 | +4.44(+3.42%) |
May 17, 2016 | 129.87 | 131.86 | 129.06 | 129.79 | 3,218,759 | -0.61(-0.47%) |
May 16, 2016 | 130.37 | 131.68 | 129.75 | 130.41 | 3,786,217 | +0.03(+0.03%) |
May 13, 2016 | 132.51 | 134.05 | 130.31 | 130.37 | 3,038,419 | -2.29(-1.73%) |
May 12, 2016 | 134.55 | 135.52 | 132.03 | 132.66 | 2,916,819 | -1.13(-0.85%) |
May 11, 2016 | 135.43 | 136.41 | 133.68 | 133.80 | 2,497,392 | -1.68(-1.24%) |
May 10, 2016 | 133.17 | 135.54 | 132.93 | 135.48 | 2,835,266 | +3.28(+2.48%) |
May 09, 2016 | 132.78 | 134.16 | 131.59 | 132.19 | 2,499,579 | -1.12(-0.84%) |
May 06, 2016 | 132.77 | 134.43 | 131.78 | 133.32 | 2,748,747 | -0.57(-0.43%) |
May 05, 2016 | 134.94 | 134.97 | 133.03 | 133.89 | 2,820,054 | -0.45(-0.34%) |
May 04, 2016 | 135.29 | 136.47 | 133.52 | 134.34 | 3,817,375 | -2.58(-1.88%) |
May 03, 2016 | 137.36 | 137.74 | 135.44 | 136.92 | 3,308,741 | -2.55(-1.83%) |
May 02, 2016 | 138.55 | 140.32 | 137.63 | 139.47 | 2,381,034 | +1.74(+1.26%) |
Apr 29, 2016 | 137.47 | 138.21 | 136.43 | 137.74 | 3,444,428 | -0.15(-0.11%) |
Apr 28, 2016 | 138.78 | 140.43 | 137.65 | 137.89 | 3,011,294 | -2.21(-1.58%) |
Apr 27, 2016 | 139.18 | 141.55 | 138.42 | 140.09 | 3,960,029 | +0.91(+0.65%) |
Apr 26, 2016 | 138.80 | 139.32 | 137.83 | 139.19 | 2,681,927 | +0.63(+0.45%) |
Apr 25, 2016 | 139.32 | 140.33 | 137.69 | 138.56 | 2,946,544 | -1.39(-1.00%) |
Apr 22, 2016 | 139.15 | 140.57 | 139.04 | 139.95 | 3,193,555 | +1.20(+0.86%) |
Apr 21, 2016 | 139.78 | 141.75 | 138.49 | 138.75 | 4,962,016 | -1.39(-0.99%) |
Apr 20, 2016 | 135.96 | 140.54 | 135.91 | 140.14 | 5,720,107 | +3.63(+2.66%) |
Apr 19, 2016 | 132.40 | 137.39 | 131.77 | 136.51 | 6,947,034 | +3.05(+2.28%) |
Apr 18, 2016 | 132.28 | 134.28 | 131.89 | 133.46 | 3,610,838 | +0.42(+0.32%) |
Apr 15, 2016 | 135.32 | 135.78 | 132.78 | 133.04 | 4,132,011 | -2.01(-1.49%) |
Apr 14, 2016 | 133.89 | 136.19 | 133.57 | 135.05 | 3,654,387 | +0.89(+0.66%) |
Apr 13, 2016 | 131.37 | 134.28 | 131.25 | 134.16 | 6,136,085 | +4.65(+3.59%) |
Apr 12, 2016 | 128.13 | 130.16 | 126.98 | 129.51 | 3,256,186 | +1.77(+1.39%) |
Apr 11, 2016 | 126.88 | 129.17 | 126.24 | 127.74 | 4,127,674 | +1.61(+1.28%) |
Apr 08, 2016 | 127.63 | 128.29 | 125.90 | 126.13 | 3,720,085 | -0.11(-0.09%) |
Apr 07, 2016 | 128.96 | 129.28 | 125.36 | 126.24 | 5,703,239 | -4.01(-3.08%) |
Apr 06, 2016 | 130.31 | 131.16 | 129.18 | 130.25 | 3,487,628 | -0.14(-0.10%) |
Apr 05, 2016 | 131.30 | 131.37 | 129.71 | 130.38 | 3,363,130 | -2.03(-1.53%) |
Apr 04, 2016 | 134.26 | 134.28 | 132.09 | 132.41 | 2,953,170 | -1.72(-1.28%) |
Apr 01, 2016 | 131.31 | 134.29 | 130.16 | 134.13 | 4,019,364 | +2.38(+1.81%) |
Mar 31, 2016 | 131.08 | 132.17 | 130.98 | 131.75 | 3,487,556 | +0.40(+0.31%) |
Mar 30, 2016 | 131.04 | 132.63 | 130.00 | 131.35 | 3,730,083 | +1.23(+0.95%) |
Mar 29, 2016 | 128.30 | 130.38 | 127.15 | 130.11 | 3,478,315 | +1.00(+0.77%) |
Mar 28, 2016 | 128.53 | 129.79 | 127.89 | 129.12 | 2,750,650 | +0.71(+0.55%) |
Mar 24, 2016 | 127.91 | 128.41 | 128.41 | 128.41 | 4,400,662 | -0.91(-0.70%) |
Mar 23, 2016 | 129.46 | 130.55 | 128.91 | 129.32 | 4,328,985 | -0.10(-0.08%) |
Mar 22, 2016 | 130.51 | 130.58 | 128.71 | 129.42 | 4,195,778 | -1.75(-1.34%) |
Mar 21, 2016 | 131.97 | 133.36 | 130.72 | 131.17 | 5,254,605 | -1.10(-0.83%) |
Mar 18, 2016 | 129.17 | 132.76 | 129.14 | 132.27 | 8,832,803 | +3.94(+3.07%) |
Mar 17, 2016 | 126.22 | 129.23 | 124.84 | 128.34 | 5,280,377 | +1.99(+1.57%) |
Mar 16, 2016 | 126.67 | 128.28 | 125.65 | 126.35 | 5,135,420 | -1.25(-0.98%) |
Mar 15, 2016 | 128.12 | 128.19 | 126.65 | 127.60 | 4,445,969 | -1.23(-0.95%) |
Mar 14, 2016 | 128.96 | 129.62 | 127.68 | 128.82 | 3,953,252 | -0.38(-0.29%) |
Mar 11, 2016 | 128.65 | 129.36 | 127.88 | 129.20 | 4,835,873 | +2.45(+1.93%) |
Mar 10, 2016 | 126.24 | 128.91 | 124.92 | 126.75 | 5,518,700 | +0.93(+0.74%) |
Mar 09, 2016 | 127.66 | 127.99 | 125.20 | 125.82 | 3,872,181 | -1.42(-1.11%) |
Mar 08, 2016 | 129.25 | 129.44 | 127.15 | 127.23 | 4,563,685 | -3.15(-2.41%) |
Mar 07, 2016 | 130.93 | 131.24 | 129.59 | 130.38 | 3,302,664 | -1.25(-0.95%) |
Mar 04, 2016 | 131.24 | 133.32 | 130.33 | 131.63 | 6,263,342 | +1.27(+0.97%) |
Mar 03, 2016 | 129.25 | 130.64 | 128.71 | 130.37 | 4,307,967 | +0.95(+0.73%) |
Mar 02, 2016 | 129.88 | 130.43 | 128.79 | 129.42 | 6,013,956 | -0.38(-0.29%) |