Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 124.17 | 124.97 | 123.72 | 124.59 | 4,062,445 | +0.95(+0.77%) |
May 27, 2016 | 123.21 | 123.63 | 123.63 | 123.63 | 1,729,246 | +0.94(+0.77%) |
May 26, 2016 | 122.20 | 123.27 | 121.91 | 122.69 | 2,292,942 | -0.02(-0.01%) |
May 25, 2016 | 121.11 | 122.92 | 120.80 | 122.71 | 3,871,015 | +2.25(+1.87%) |
May 24, 2016 | 118.88 | 120.64 | 118.62 | 120.46 | 3,272,106 | +2.70(+2.29%) |
May 23, 2016 | 118.35 | 118.91 | 117.65 | 117.77 | 1,956,474 | -0.69(-0.59%) |
May 20, 2016 | 117.47 | 119.67 | 117.25 | 118.46 | 3,899,818 | +1.19(+1.02%) |
May 19, 2016 | 117.88 | 118.50 | 116.05 | 117.27 | 3,832,515 | -1.70(-1.43%) |
May 18, 2016 | 118.25 | 119.44 | 117.69 | 118.97 | 4,100,580 | +0.57(+0.48%) |
May 17, 2016 | 120.25 | 120.61 | 117.88 | 118.40 | 5,687,686 | -2.49(-2.06%) |
May 16, 2016 | 120.17 | 121.36 | 119.66 | 120.90 | 3,061,544 | +0.73(+0.60%) |
May 13, 2016 | 119.28 | 121.54 | 119.28 | 120.17 | 3,107,527 | +0.36(+0.30%) |
May 12, 2016 | 121.21 | 121.46 | 119.09 | 119.82 | 3,804,948 | -1.00(-0.83%) |
May 11, 2016 | 123.60 | 124.01 | 120.75 | 120.82 | 3,498,913 | -2.40(-1.95%) |
May 10, 2016 | 122.21 | 123.42 | 121.42 | 123.22 | 3,298,650 | +1.43(+1.18%) |
May 09, 2016 | 120.44 | 122.31 | 119.91 | 121.78 | 3,815,736 | +1.74(+1.45%) |
May 06, 2016 | 120.28 | 121.03 | 118.61 | 120.04 | 3,834,523 | -0.83(-0.69%) |
May 05, 2016 | 120.78 | 122.41 | 120.18 | 120.87 | 2,967,052 | +0.05(+0.05%) |
May 04, 2016 | 121.68 | 122.14 | 120.31 | 120.82 | 3,890,168 | -1.70(-1.39%) |
May 03, 2016 | 124.10 | 124.17 | 122.25 | 122.52 | 3,653,449 | -2.07(-1.66%) |
May 02, 2016 | 124.30 | 124.92 | 123.19 | 124.59 | 3,105,256 | +0.54(+0.44%) |
Apr 29, 2016 | 124.90 | 126.88 | 122.54 | 124.05 | 6,873,920 | -1.77(-1.41%) |
Apr 28, 2016 | 125.55 | 128.26 | 124.88 | 125.82 | 4,278,449 | -0.34(-0.27%) |
Apr 27, 2016 | 127.51 | 127.65 | 125.77 | 126.16 | 3,482,974 | -1.45(-1.14%) |
Apr 26, 2016 | 128.04 | 128.44 | 126.97 | 127.61 | 2,751,911 | -0.48(-0.37%) |
Apr 25, 2016 | 127.85 | 128.31 | 127.14 | 128.09 | 2,037,091 | +0.21(+0.16%) |
Apr 22, 2016 | 128.92 | 129.06 | 127.09 | 127.88 | 3,518,494 | -0.91(-0.71%) |
Apr 21, 2016 | 127.29 | 128.94 | 126.97 | 128.79 | 2,996,836 | +1.25(+0.98%) |
Apr 20, 2016 | 127.75 | 128.39 | 126.79 | 127.54 | 3,030,015 | +0.52(+0.41%) |
Apr 19, 2016 | 126.01 | 127.34 | 125.65 | 127.03 | 3,436,578 | +0.31(+0.25%) |
Apr 18, 2016 | 124.98 | 127.03 | 124.91 | 126.71 | 2,655,682 | +1.23(+0.98%) |
Apr 15, 2016 | 125.50 | 125.69 | 124.17 | 125.48 | 3,604,155 | +0.01(+0.01%) |
Apr 14, 2016 | 125.23 | 125.98 | 124.89 | 125.47 | 3,071,397 | +0.05(+0.04%) |
Apr 13, 2016 | 124.61 | 126.08 | 123.99 | 125.43 | 4,926,538 | +1.14(+0.92%) |
Apr 12, 2016 | 122.36 | 124.75 | 122.33 | 124.28 | 3,526,475 | +1.73(+1.41%) |
Apr 11, 2016 | 122.56 | 123.62 | 121.68 | 122.55 | 3,487,234 | -0.05(-0.04%) |
Apr 08, 2016 | 124.00 | 124.60 | 121.79 | 122.61 | 3,218,557 | -0.72(-0.58%) |
Apr 07, 2016 | 124.64 | 125.36 | 122.69 | 123.33 | 4,292,716 | -1.79(-1.43%) |
Apr 06, 2016 | 120.87 | 125.26 | 120.30 | 125.11 | 5,189,993 | +5.26(+4.39%) |
Apr 05, 2016 | 120.43 | 121.59 | 119.60 | 119.86 | 3,323,999 | -1.34(-1.11%) |
Apr 04, 2016 | 120.68 | 122.21 | 120.44 | 121.19 | 2,952,547 | +0.39(+0.32%) |
Apr 01, 2016 | 117.56 | 121.02 | 116.84 | 120.80 | 5,069,027 | +3.31(+2.82%) |
Mar 31, 2016 | 117.02 | 118.30 | 116.86 | 117.49 | 3,572,628 | +0.35(+0.30%) |
Mar 30, 2016 | 117.24 | 118.23 | 116.21 | 117.14 | 2,966,357 | -0.01(-0.01%) |
Mar 29, 2016 | 116.34 | 117.30 | 115.04 | 117.14 | 3,491,066 | +0.88(+0.76%) |
Mar 28, 2016 | 117.01 | 117.83 | 115.44 | 116.27 | 2,693,836 | -0.68(-0.58%) |
Mar 24, 2016 | 116.57 | 116.95 | 116.95 | 116.95 | 3,861,290 | +0.38(+0.32%) |
Mar 23, 2016 | 117.79 | 119.04 | 116.13 | 116.57 | 3,965,618 | -1.46(-1.23%) |
Mar 22, 2016 | 115.23 | 118.32 | 115.06 | 118.03 | 5,377,219 | +2.83(+2.45%) |
Mar 21, 2016 | 113.86 | 115.94 | 113.64 | 115.20 | 4,055,020 | +1.18(+1.03%) |
Mar 18, 2016 | 113.60 | 114.72 | 111.67 | 114.03 | 8,680,907 | +1.08(+0.96%) |
Mar 17, 2016 | 112.62 | 114.25 | 111.15 | 112.94 | 6,252,597 | +0.12(+0.10%) |
Mar 16, 2016 | 112.06 | 115.19 | 111.22 | 112.83 | 7,790,153 | +0.60(+0.54%) |
Mar 15, 2016 | 113.50 | 113.86 | 111.90 | 112.22 | 3,872,024 | -1.11(-0.98%) |
Mar 14, 2016 | 112.73 | 113.87 | 112.21 | 113.33 | 3,845,918 | +0.04(+0.03%) |
Mar 11, 2016 | 112.02 | 113.62 | 111.41 | 113.29 | 6,204,134 | +2.77(+2.51%) |
Mar 10, 2016 | 111.32 | 112.43 | 108.94 | 110.52 | 5,835,763 | +0.10(+0.09%) |
Mar 09, 2016 | 112.84 | 112.91 | 109.64 | 110.41 | 7,752,077 | -2.92(-2.58%) |
Mar 08, 2016 | 115.11 | 115.19 | 113.09 | 113.34 | 3,909,967 | -2.10(-1.82%) |
Mar 07, 2016 | 113.61 | 115.87 | 113.44 | 115.44 | 4,190,578 | +1.04(+0.91%) |
Mar 04, 2016 | 115.22 | 115.43 | 113.27 | 114.39 | 4,429,922 | +0.11(+0.10%) |
Mar 03, 2016 | 115.36 | 115.42 | 113.88 | 114.28 | 3,814,924 | -1.29(-1.12%) |
Mar 02, 2016 | 115.98 | 116.47 | 114.57 | 115.58 | 4,709,282 | -0.70(-0.61%) |