Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 112.83 | 113.42 | 111.09 | 111.36 | 3,376,388 | -1.20(-1.06%) |
May 27, 2016 | 113.71 | 112.56 | 112.56 | 112.56 | 647,504 | -0.76(-0.67%) |
May 26, 2016 | 111.74 | 113.48 | 111.58 | 113.31 | 1,083,654 | +1.58(+1.41%) |
May 25, 2016 | 113.67 | 113.76 | 111.57 | 111.74 | 1,012,281 | -1.13(-1.00%) |
May 24, 2016 | 112.33 | 113.58 | 112.23 | 112.87 | 1,426,236 | +0.59(+0.53%) |
May 23, 2016 | 113.31 | 113.60 | 112.21 | 112.28 | 1,232,019 | -1.09(-0.96%) |
May 20, 2016 | 111.85 | 113.46 | 111.85 | 113.37 | 842,796 | +2.06(+1.85%) |
May 19, 2016 | 110.54 | 112.36 | 110.49 | 111.30 | 583,977 | -0.28(-0.26%) |
May 18, 2016 | 111.19 | 112.78 | 109.46 | 111.59 | 872,094 | +0.05(+0.05%) |
May 17, 2016 | 112.80 | 113.14 | 111.10 | 111.53 | 645,582 | -1.94(-1.71%) |
May 16, 2016 | 112.63 | 113.71 | 111.82 | 113.47 | 864,876 | +1.12(+1.00%) |
May 13, 2016 | 111.50 | 113.94 | 111.41 | 112.34 | 1,111,274 | +0.45(+0.40%) |
May 12, 2016 | 110.92 | 112.39 | 110.64 | 111.89 | 629,384 | +1.50(+1.36%) |
May 11, 2016 | 112.33 | 112.44 | 109.94 | 110.39 | 624,816 | -2.20(-1.96%) |
May 10, 2016 | 112.16 | 112.82 | 111.02 | 112.59 | 705,821 | +0.66(+0.59%) |
May 09, 2016 | 109.84 | 112.70 | 109.84 | 111.94 | 673,426 | +2.03(+1.84%) |
May 06, 2016 | 109.89 | 110.77 | 108.34 | 109.91 | 718,585 | -0.57(-0.52%) |
May 05, 2016 | 109.73 | 110.96 | 108.45 | 110.48 | 1,157,535 | +0.84(+0.76%) |
May 04, 2016 | 108.42 | 110.32 | 107.70 | 109.64 | 934,955 | +0.42(+0.39%) |
May 03, 2016 | 110.49 | 110.58 | 108.78 | 109.22 | 1,219,849 | -1.67(-1.50%) |
May 02, 2016 | 111.39 | 112.07 | 109.74 | 110.89 | 1,475,373 | -0.47(-0.42%) |
Apr 29, 2016 | 111.52 | 111.93 | 109.64 | 111.36 | 1,623,307 | +0.38(+0.34%) |
Apr 28, 2016 | 111.50 | 115.05 | 110.62 | 110.98 | 4,939,360 | -12.12(-9.85%) |
Apr 27, 2016 | 123.31 | 123.92 | 121.26 | 123.10 | 1,339,955 | -0.17(-0.13%) |
Apr 26, 2016 | 123.44 | 124.14 | 122.50 | 123.27 | 853,913 | +0.13(+0.10%) |
Apr 25, 2016 | 122.04 | 123.56 | 122.02 | 123.14 | 785,861 | +1.16(+0.95%) |
Apr 22, 2016 | 124.68 | 125.43 | 121.35 | 121.98 | 1,602,030 | -5.06(-3.98%) |
Apr 21, 2016 | 129.31 | 129.41 | 126.99 | 127.04 | 597,413 | -1.94(-1.51%) |
Apr 20, 2016 | 127.12 | 129.71 | 126.93 | 128.98 | 843,393 | +2.29(+1.81%) |
Apr 19, 2016 | 127.58 | 127.87 | 126.02 | 126.69 | 362,517 | -1.04(-0.82%) |
Apr 18, 2016 | 127.24 | 128.09 | 126.85 | 127.73 | 292,871 | +0.03(+0.02%) |
Apr 15, 2016 | 126.59 | 127.73 | 125.93 | 127.70 | 397,874 | +1.24(+0.98%) |
Apr 14, 2016 | 126.72 | 127.07 | 125.63 | 126.46 | 438,818 | +0.12(+0.09%) |
Apr 13, 2016 | 126.14 | 126.83 | 125.49 | 126.34 | 562,046 | +0.37(+0.29%) |
Apr 12, 2016 | 125.71 | 126.29 | 124.64 | 125.97 | 639,390 | -0.46(-0.36%) |
Apr 11, 2016 | 127.07 | 128.44 | 126.32 | 126.43 | 690,361 | +0.17(+0.14%) |
Apr 08, 2016 | 126.21 | 126.86 | 125.00 | 126.25 | 607,773 | +0.73(+0.58%) |
Apr 07, 2016 | 124.61 | 126.77 | 124.61 | 125.53 | 913,539 | +0.30(+0.24%) |
Apr 06, 2016 | 122.23 | 125.36 | 121.99 | 125.23 | 1,046,746 | +3.33(+2.74%) |
Apr 05, 2016 | 121.58 | 122.78 | 120.86 | 121.90 | 676,890 | -0.96(-0.78%) |
Apr 04, 2016 | 123.31 | 123.80 | 122.25 | 122.86 | 632,837 | -0.10(-0.08%) |
Apr 01, 2016 | 121.13 | 123.54 | 120.90 | 122.96 | 734,802 | +1.48(+1.22%) |
Mar 31, 2016 | 120.52 | 121.76 | 119.58 | 121.47 | 961,257 | +0.82(+0.68%) |
Mar 30, 2016 | 120.48 | 120.99 | 119.76 | 120.65 | 773,930 | +0.81(+0.68%) |
Mar 29, 2016 | 119.07 | 119.91 | 118.55 | 119.84 | 699,579 | +0.87(+0.73%) |
Mar 28, 2016 | 119.19 | 119.88 | 118.41 | 118.98 | 504,963 | +0.38(+0.32%) |
Mar 24, 2016 | 119.62 | 118.60 | 118.60 | 118.60 | 750,628 | -1.27(-1.06%) |
Mar 23, 2016 | 120.74 | 121.15 | 119.76 | 119.87 | 681,275 | -0.56(-0.47%) |
Mar 22, 2016 | 121.22 | 121.58 | 120.04 | 120.43 | 634,327 | -0.41(-0.34%) |
Mar 21, 2016 | 120.68 | 121.29 | 120.60 | 120.84 | 802,418 | +0.33(+0.28%) |
Mar 18, 2016 | 120.62 | 121.69 | 119.91 | 120.51 | 1,226,519 | -0.42(-0.35%) |
Mar 17, 2016 | 121.18 | 121.59 | 120.63 | 120.93 | 415,897 | -0.53(-0.44%) |
Mar 16, 2016 | 120.51 | 121.87 | 120.32 | 121.46 | 564,750 | +0.60(+0.50%) |
Mar 15, 2016 | 121.24 | 122.19 | 120.84 | 120.86 | 653,466 | -1.34(-1.09%) |
Mar 14, 2016 | 121.59 | 122.38 | 120.84 | 122.20 | 763,614 | +0.86(+0.71%) |
Mar 11, 2016 | 123.06 | 123.26 | 121.15 | 121.34 | 1,055,644 | -0.84(-0.69%) |
Mar 10, 2016 | 123.62 | 124.44 | 120.79 | 122.18 | 804,406 | -0.71(-0.58%) |
Mar 09, 2016 | 123.61 | 125.23 | 122.50 | 122.89 | 915,334 | -0.42(-0.34%) |
Mar 08, 2016 | 122.30 | 124.92 | 122.23 | 123.31 | 871,563 | +0.20(+0.16%) |
Mar 07, 2016 | 121.68 | 123.61 | 121.10 | 123.11 | 1,082,730 | +0.95(+0.77%) |
Mar 04, 2016 | 122.09 | 123.06 | 121.25 | 122.16 | 1,620,050 | +0.14(+0.11%) |
Mar 03, 2016 | 121.39 | 122.39 | 119.89 | 122.03 | 1,207,592 | -0.20(-0.17%) |
Mar 02, 2016 | 122.53 | 122.56 | 121.07 | 122.23 | 1,211,557 | -1.00(-0.81%) |