Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 132.62 | 132.62 | 131.01 | 131.29 | 274,205 | -0.60(-0.45%) |
May 27, 2016 | 129.80 | 131.90 | 131.90 | 131.90 | 433,373 | +1.71(+1.31%) |
May 26, 2016 | 131.73 | 131.86 | 129.97 | 130.19 | 385,638 | -1.16(-0.89%) |
May 25, 2016 | 130.64 | 131.58 | 128.78 | 131.35 | 381,172 | +1.44(+1.11%) |
May 24, 2016 | 126.30 | 131.41 | 125.48 | 129.91 | 361,247 | +3.85(+3.05%) |
May 23, 2016 | 126.44 | 126.64 | 124.66 | 126.07 | 216,450 | -0.06(-0.04%) |
May 20, 2016 | 124.69 | 127.29 | 124.69 | 126.12 | 269,700 | +1.21(+0.97%) |
May 19, 2016 | 124.34 | 125.67 | 123.53 | 124.92 | 286,815 | -0.26(-0.21%) |
May 18, 2016 | 122.98 | 125.71 | 121.97 | 125.18 | 284,185 | +2.05(+1.66%) |
May 17, 2016 | 123.95 | 124.60 | 122.17 | 123.13 | 343,377 | -1.28(-1.03%) |
May 16, 2016 | 123.00 | 125.42 | 122.72 | 124.41 | 227,332 | +1.88(+1.53%) |
May 13, 2016 | 123.34 | 124.19 | 122.33 | 122.53 | 274,780 | -1.24(-1.00%) |
May 12, 2016 | 121.41 | 123.86 | 120.36 | 123.77 | 384,048 | +3.01(+2.49%) |
May 11, 2016 | 118.69 | 120.87 | 118.11 | 120.76 | 353,128 | +1.49(+1.25%) |
May 10, 2016 | 119.91 | 119.96 | 118.46 | 119.27 | 256,364 | +0.08(+0.07%) |
May 09, 2016 | 117.84 | 120.04 | 117.81 | 119.18 | 294,543 | +1.71(+1.46%) |
May 06, 2016 | 116.20 | 117.79 | 114.66 | 117.47 | 244,842 | +0.98(+0.84%) |
May 05, 2016 | 115.01 | 117.95 | 110.11 | 116.49 | 292,153 | +1.57(+1.37%) |
May 04, 2016 | 112.36 | 115.57 | 111.58 | 114.91 | 282,446 | +1.75(+1.55%) |
May 03, 2016 | 114.86 | 116.34 | 112.03 | 113.16 | 274,342 | -2.29(-1.99%) |
May 02, 2016 | 114.94 | 115.66 | 114.33 | 115.46 | 362,497 | +0.52(+0.45%) |
Apr 29, 2016 | 115.95 | 116.77 | 113.81 | 114.94 | 279,054 | -0.93(-0.80%) |
Apr 28, 2016 | 117.09 | 118.03 | 115.30 | 115.87 | 220,770 | -1.84(-1.56%) |
Apr 27, 2016 | 118.69 | 119.80 | 116.51 | 117.70 | 225,461 | -3.45(-2.85%) |
Apr 26, 2016 | 121.05 | 121.55 | 119.66 | 121.16 | 212,897 | +0.77(+0.64%) |
Apr 25, 2016 | 121.34 | 121.72 | 119.83 | 120.39 | 253,161 | -0.82(-0.68%) |
Apr 22, 2016 | 119.88 | 121.56 | 119.88 | 121.21 | 316,708 | +1.14(+0.95%) |
Apr 21, 2016 | 120.75 | 121.24 | 119.27 | 120.07 | 278,028 | -0.81(-0.67%) |
Apr 20, 2016 | 118.57 | 121.46 | 117.03 | 120.89 | 239,592 | +2.74(+2.32%) |
Apr 19, 2016 | 117.29 | 118.70 | 116.45 | 118.14 | 237,299 | +1.62(+1.39%) |
Apr 18, 2016 | 115.80 | 116.78 | 115.80 | 116.52 | 155,562 | -0.22(-0.18%) |
Apr 15, 2016 | 117.11 | 117.92 | 116.27 | 116.74 | 232,562 | -0.95(-0.80%) |
Apr 14, 2016 | 117.39 | 118.72 | 116.13 | 117.68 | 200,542 | +0.65(+0.55%) |
Apr 13, 2016 | 114.38 | 117.43 | 113.93 | 117.04 | 232,658 | +2.93(+2.57%) |
Apr 12, 2016 | 113.62 | 115.30 | 112.65 | 114.11 | 242,429 | +0.30(+0.26%) |
Apr 11, 2016 | 115.99 | 115.99 | 113.54 | 113.81 | 183,066 | -1.37(-1.19%) |
Apr 08, 2016 | 117.22 | 118.28 | 114.78 | 115.17 | 225,065 | -0.93(-0.80%) |
Apr 07, 2016 | 116.90 | 118.49 | 114.58 | 116.10 | 309,411 | -1.30(-1.11%) |
Apr 06, 2016 | 115.02 | 117.86 | 114.80 | 117.40 | 215,421 | +2.14(+1.85%) |
Apr 05, 2016 | 118.05 | 120.33 | 115.13 | 115.27 | 302,149 | -3.18(-2.69%) |
Apr 04, 2016 | 120.58 | 121.19 | 117.28 | 118.45 | 227,113 | -1.94(-1.61%) |
Apr 01, 2016 | 116.50 | 121.32 | 116.50 | 120.39 | 313,363 | +3.51(+3.00%) |
Mar 31, 2016 | 115.47 | 118.56 | 114.27 | 116.88 | 294,947 | +1.13(+0.98%) |
Mar 30, 2016 | 116.31 | 116.65 | 114.40 | 115.75 | 236,399 | -0.23(-0.19%) |
Mar 29, 2016 | 112.81 | 116.06 | 111.58 | 115.97 | 263,203 | +2.67(+2.36%) |
Mar 28, 2016 | 113.23 | 113.70 | 112.30 | 113.30 | 206,508 | +0.76(+0.67%) |
Mar 24, 2016 | 113.22 | 112.54 | 112.54 | 112.54 | 174,409 | -0.89(-0.78%) |
Mar 23, 2016 | 113.72 | 115.24 | 113.41 | 113.43 | 230,638 | -0.77(-0.67%) |
Mar 22, 2016 | 114.23 | 115.13 | 113.75 | 114.20 | 264,870 | -0.36(-0.31%) |
Mar 21, 2016 | 116.10 | 116.10 | 114.23 | 114.56 | 172,261 | -1.87(-1.61%) |
Mar 18, 2016 | 116.30 | 116.65 | 115.47 | 116.43 | 373,804 | +0.63(+0.54%) |
Mar 17, 2016 | 115.11 | 116.33 | 114.57 | 115.80 | 169,766 | +0.54(+0.47%) |
Mar 16, 2016 | 114.52 | 116.48 | 113.99 | 115.26 | 211,069 | +0.03(+0.02%) |
Mar 15, 2016 | 115.94 | 117.34 | 114.79 | 115.23 | 186,797 | -1.04(-0.89%) |
Mar 14, 2016 | 116.71 | 117.28 | 115.93 | 116.27 | 159,191 | -0.70(-0.60%) |
Mar 11, 2016 | 118.82 | 119.27 | 115.60 | 116.97 | 251,638 | -0.94(-0.79%) |
Mar 10, 2016 | 114.71 | 119.24 | 114.65 | 117.91 | 491,505 | +3.12(+2.72%) |
Mar 09, 2016 | 116.47 | 117.25 | 113.36 | 114.79 | 461,596 | -1.11(-0.96%) |
Mar 08, 2016 | 113.68 | 119.19 | 113.32 | 115.91 | 417,986 | +1.65(+1.44%) |
Mar 07, 2016 | 117.61 | 117.80 | 113.80 | 114.26 | 295,804 | -3.99(-3.37%) |
Mar 04, 2016 | 113.49 | 118.31 | 112.01 | 118.25 | 358,188 | +5.18(+4.58%) |
Mar 03, 2016 | 112.52 | 113.23 | 110.69 | 113.07 | 282,112 | +0.75(+0.67%) |
Mar 02, 2016 | 110.65 | 113.21 | 110.33 | 112.32 | 210,634 | +1.55(+1.39%) |