Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 128.06 | 128.38 | 126.80 | 127.30 | 2,868,709 | -0.43(-0.34%) |
May 27, 2016 | 127.75 | 127.73 | 127.73 | 127.73 | 1,453,264 | -0.02(-0.01%) |
May 26, 2016 | 128.58 | 129.15 | 127.46 | 127.75 | 2,067,829 | -0.82(-0.64%) |
May 25, 2016 | 127.81 | 128.84 | 127.62 | 128.56 | 2,459,400 | +1.03(+0.81%) |
May 24, 2016 | 126.42 | 127.66 | 126.08 | 127.53 | 2,151,946 | +1.91(+1.52%) |
May 23, 2016 | 125.00 | 125.97 | 124.43 | 125.63 | 2,186,350 | +0.83(+0.67%) |
May 20, 2016 | 124.98 | 125.90 | 124.73 | 124.80 | 2,309,930 | -0.08(-0.06%) |
May 19, 2016 | 125.07 | 125.55 | 123.41 | 124.87 | 2,191,377 | -1.29(-1.03%) |
May 18, 2016 | 125.92 | 127.00 | 125.36 | 126.17 | 2,147,818 | +0.09(+0.07%) |
May 17, 2016 | 127.40 | 127.67 | 125.53 | 126.08 | 2,829,802 | -1.31(-1.03%) |
May 16, 2016 | 126.59 | 127.64 | 126.54 | 127.38 | 2,430,760 | +0.92(+0.73%) |
May 13, 2016 | 127.76 | 128.01 | 126.08 | 126.46 | 2,496,880 | -1.38(-1.08%) |
May 12, 2016 | 127.61 | 128.19 | 126.79 | 127.83 | 2,318,568 | +0.29(+0.22%) |
May 11, 2016 | 127.87 | 128.67 | 127.40 | 127.55 | 2,377,769 | -0.37(-0.29%) |
May 10, 2016 | 127.14 | 128.01 | 126.97 | 127.92 | 2,306,867 | +1.31(+1.03%) |
May 09, 2016 | 126.66 | 127.01 | 125.98 | 126.61 | 1,732,026 | -0.28(-0.22%) |
May 06, 2016 | 126.10 | 127.01 | 125.47 | 126.89 | 2,169,833 | +0.84(+0.67%) |
May 05, 2016 | 125.81 | 126.47 | 125.61 | 126.05 | 2,236,410 | +0.46(+0.37%) |
May 04, 2016 | 124.99 | 125.99 | 124.93 | 125.59 | 2,819,215 | -0.61(-0.48%) |
May 03, 2016 | 125.76 | 126.27 | 125.21 | 126.19 | 2,558,450 | -0.28(-0.22%) |
May 02, 2016 | 125.69 | 126.59 | 125.42 | 126.47 | 2,263,122 | +0.72(+0.57%) |
Apr 29, 2016 | 125.45 | 126.05 | 125.09 | 125.75 | 2,611,240 | +0.29(+0.23%) |
Apr 28, 2016 | 125.35 | 126.80 | 124.86 | 125.47 | 2,202,270 | -0.57(-0.45%) |
Apr 27, 2016 | 125.46 | 126.50 | 124.79 | 126.04 | 2,965,179 | +1.19(+0.95%) |
Apr 26, 2016 | 125.84 | 126.06 | 123.94 | 124.85 | 4,248,550 | -1.65(-1.31%) |
Apr 25, 2016 | 126.22 | 126.60 | 125.20 | 126.50 | 3,165,364 | -0.21(-0.17%) |
Apr 22, 2016 | 127.04 | 127.54 | 126.11 | 126.71 | 2,398,876 | +0.00(+0.00%) |
Apr 21, 2016 | 126.95 | 127.50 | 126.53 | 126.71 | 2,176,211 | -0.21(-0.17%) |
Apr 20, 2016 | 127.83 | 128.06 | 126.68 | 126.92 | 1,916,264 | -0.53(-0.42%) |
Apr 19, 2016 | 127.66 | 128.30 | 127.02 | 127.46 | 2,461,644 | +0.07(+0.06%) |
Apr 18, 2016 | 126.57 | 127.62 | 126.51 | 127.38 | 1,526,156 | +0.58(+0.46%) |
Apr 15, 2016 | 126.46 | 126.97 | 126.37 | 126.80 | 1,886,087 | +0.47(+0.37%) |
Apr 14, 2016 | 126.97 | 126.97 | 126.13 | 126.34 | 1,615,088 | -0.32(-0.26%) |
Apr 13, 2016 | 126.57 | 126.89 | 126.00 | 126.66 | 2,057,662 | +0.42(+0.33%) |
Apr 12, 2016 | 125.47 | 126.52 | 125.41 | 126.24 | 2,178,229 | +1.08(+0.86%) |
Apr 11, 2016 | 125.56 | 126.19 | 125.14 | 125.16 | 2,024,591 | -0.03(-0.02%) |
Apr 08, 2016 | 126.00 | 126.21 | 124.79 | 125.19 | 2,301,761 | -0.40(-0.32%) |
Apr 07, 2016 | 124.62 | 125.64 | 124.15 | 125.59 | 3,631,422 | +0.26(+0.21%) |
Apr 06, 2016 | 124.22 | 125.53 | 123.84 | 125.32 | 2,784,770 | +0.75(+0.60%) |
Apr 05, 2016 | 124.10 | 125.13 | 123.70 | 124.57 | 2,152,866 | -0.44(-0.35%) |
Apr 04, 2016 | 125.55 | 125.83 | 124.66 | 125.02 | 2,692,415 | -0.85(-0.67%) |
Apr 01, 2016 | 124.44 | 126.02 | 123.81 | 125.86 | 2,677,470 | +0.68(+0.54%) |
Mar 31, 2016 | 125.28 | 125.84 | 125.10 | 125.19 | 2,365,522 | -0.09(-0.07%) |
Mar 30, 2016 | 124.24 | 125.63 | 124.08 | 125.28 | 2,922,786 | +1.77(+1.44%) |
Mar 29, 2016 | 123.91 | 123.96 | 122.55 | 123.50 | 3,360,870 | -1.42(-1.14%) |
Mar 28, 2016 | 123.91 | 125.20 | 123.65 | 124.92 | 3,110,321 | +1.37(+1.11%) |
Mar 24, 2016 | 122.97 | 123.56 | 123.56 | 123.56 | 2,487,439 | +0.14(+0.12%) |
Mar 23, 2016 | 123.66 | 123.96 | 122.81 | 123.42 | 3,067,977 | -0.48(-0.39%) |
Mar 22, 2016 | 123.59 | 124.34 | 123.50 | 123.90 | 2,856,786 | +0.05(+0.04%) |
Mar 21, 2016 | 124.00 | 124.20 | 123.52 | 123.84 | 2,788,590 | -0.37(-0.30%) |
Mar 18, 2016 | 123.33 | 124.21 | 123.14 | 124.21 | 7,790,608 | +1.19(+0.97%) |
Mar 17, 2016 | 122.58 | 123.48 | 122.34 | 123.02 | 3,713,691 | +0.65(+0.53%) |
Mar 16, 2016 | 121.68 | 122.69 | 121.35 | 122.38 | 2,565,824 | +0.36(+0.30%) |
Mar 15, 2016 | 120.33 | 122.08 | 119.72 | 122.02 | 2,433,455 | +0.45(+0.37%) |
Mar 14, 2016 | 121.42 | 122.29 | 120.96 | 121.57 | 2,325,742 | -0.05(-0.04%) |
Mar 11, 2016 | 121.06 | 121.75 | 120.69 | 121.62 | 2,259,040 | +1.50(+1.25%) |
Mar 10, 2016 | 120.79 | 120.81 | 118.92 | 120.12 | 2,496,570 | -0.15(-0.13%) |
Mar 09, 2016 | 120.58 | 120.79 | 119.85 | 120.28 | 2,506,582 | -0.08(-0.07%) |
Mar 08, 2016 | 119.76 | 120.67 | 119.72 | 120.36 | 2,688,869 | -0.28(-0.23%) |
Mar 07, 2016 | 120.19 | 120.64 | 118.83 | 120.64 | 2,679,122 | +0.38(+0.31%) |
Mar 04, 2016 | 119.80 | 120.42 | 119.40 | 120.26 | 2,351,045 | +0.52(+0.43%) |
Mar 03, 2016 | 119.76 | 119.97 | 119.09 | 119.74 | 2,563,626 | -0.02(-0.02%) |
Mar 02, 2016 | 119.37 | 120.12 | 119.11 | 119.76 | 2,405,446 | -0.14(-0.11%) |