Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 134.47 | 134.69 | 133.19 | 133.71 | 558,320 | -0.60(-0.45%) |
May 27, 2016 | 134.26 | 134.32 | 134.32 | 134.32 | 408,320 | -0.12(-0.09%) |
May 26, 2016 | 134.27 | 134.90 | 133.30 | 134.43 | 396,248 | +0.02(+0.01%) |
May 25, 2016 | 136.00 | 136.34 | 134.07 | 134.42 | 417,990 | -1.42(-1.05%) |
May 24, 2016 | 134.69 | 135.99 | 134.01 | 135.84 | 355,680 | +1.83(+1.37%) |
May 23, 2016 | 133.71 | 134.40 | 133.14 | 134.00 | 335,816 | -0.03(-0.02%) |
May 20, 2016 | 134.25 | 134.46 | 133.23 | 134.03 | 1,440,072 | +0.40(+0.30%) |
May 19, 2016 | 134.10 | 134.13 | 132.46 | 133.63 | 495,845 | -1.31(-0.97%) |
May 18, 2016 | 134.69 | 135.72 | 134.10 | 134.94 | 559,218 | -0.11(-0.08%) |
May 17, 2016 | 134.75 | 136.11 | 134.25 | 135.04 | 781,374 | +0.20(+0.15%) |
May 16, 2016 | 133.19 | 135.21 | 132.66 | 134.85 | 506,146 | +1.80(+1.35%) |
May 13, 2016 | 134.11 | 134.53 | 132.55 | 133.04 | 496,780 | -1.38(-1.03%) |
May 12, 2016 | 134.15 | 134.84 | 132.72 | 134.43 | 550,287 | +0.35(+0.26%) |
May 11, 2016 | 133.69 | 134.84 | 133.12 | 134.07 | 629,705 | +0.18(+0.14%) |
May 10, 2016 | 131.92 | 133.90 | 131.45 | 133.89 | 407,516 | +2.63(+2.01%) |
May 09, 2016 | 131.54 | 132.02 | 130.69 | 131.26 | 462,082 | -0.50(-0.38%) |
May 06, 2016 | 130.07 | 131.97 | 129.97 | 131.76 | 468,600 | +1.32(+1.01%) |
May 05, 2016 | 129.87 | 131.05 | 129.54 | 130.44 | 506,414 | +0.61(+0.47%) |
May 04, 2016 | 128.27 | 129.99 | 127.97 | 129.83 | 600,214 | +1.00(+0.77%) |
May 03, 2016 | 130.19 | 130.58 | 127.96 | 128.84 | 729,981 | -2.42(-1.84%) |
May 02, 2016 | 131.46 | 131.80 | 130.56 | 131.26 | 474,797 | +0.13(+0.10%) |
Apr 29, 2016 | 131.79 | 132.53 | 130.93 | 131.12 | 504,394 | -1.51(-1.14%) |
Apr 28, 2016 | 133.26 | 135.28 | 132.25 | 132.63 | 500,149 | -1.29(-0.96%) |
Apr 27, 2016 | 133.18 | 134.17 | 132.27 | 133.92 | 525,338 | +0.74(+0.56%) |
Apr 26, 2016 | 133.66 | 134.59 | 132.66 | 133.18 | 467,849 | +0.09(+0.07%) |
Apr 25, 2016 | 132.38 | 133.14 | 131.31 | 133.09 | 769,084 | +0.84(+0.64%) |
Apr 22, 2016 | 132.08 | 133.65 | 131.52 | 132.25 | 1,094,266 | +0.37(+0.28%) |
Apr 21, 2016 | 133.37 | 133.37 | 130.57 | 131.88 | 1,000,055 | -0.93(-0.70%) |
Apr 20, 2016 | 132.63 | 133.30 | 131.80 | 132.81 | 931,964 | -0.22(-0.17%) |
Apr 19, 2016 | 133.30 | 133.61 | 131.93 | 133.03 | 781,769 | +0.38(+0.28%) |
Apr 18, 2016 | 131.75 | 133.05 | 131.68 | 132.66 | 540,250 | +0.25(+0.19%) |
Apr 15, 2016 | 132.62 | 132.71 | 131.64 | 132.41 | 351,458 | +0.11(+0.08%) |
Apr 14, 2016 | 131.50 | 132.68 | 130.68 | 132.30 | 657,147 | +0.99(+0.75%) |
Apr 13, 2016 | 129.53 | 131.38 | 129.30 | 131.31 | 420,446 | +2.72(+2.11%) |
Apr 12, 2016 | 128.57 | 129.37 | 127.92 | 128.60 | 494,239 | +0.03(+0.03%) |
Apr 11, 2016 | 130.28 | 130.59 | 128.24 | 128.56 | 423,040 | -1.34(-1.03%) |
Apr 08, 2016 | 129.30 | 130.73 | 128.60 | 129.91 | 591,947 | +2.07(+1.62%) |
Apr 07, 2016 | 127.82 | 129.54 | 126.74 | 127.84 | 978,449 | -1.18(-0.91%) |
Apr 06, 2016 | 126.08 | 129.24 | 125.72 | 129.02 | 728,383 | +2.52(+1.99%) |
Apr 05, 2016 | 126.41 | 127.03 | 125.55 | 126.50 | 605,260 | -1.02(-0.80%) |
Apr 04, 2016 | 130.81 | 130.81 | 127.11 | 127.52 | 607,791 | -3.57(-2.73%) |
Apr 01, 2016 | 128.43 | 131.19 | 128.01 | 131.09 | 627,537 | +1.85(+1.43%) |
Mar 31, 2016 | 130.82 | 130.82 | 128.83 | 129.24 | 815,678 | -1.28(-0.98%) |
Mar 30, 2016 | 130.90 | 131.72 | 130.36 | 130.52 | 245,422 | -0.20(-0.15%) |
Mar 29, 2016 | 129.20 | 130.85 | 128.47 | 130.71 | 411,750 | +0.56(+0.43%) |
Mar 28, 2016 | 129.89 | 130.52 | 129.12 | 130.15 | 313,785 | +0.21(+0.16%) |
Mar 24, 2016 | 127.62 | 129.94 | 129.94 | 129.94 | 526,457 | +1.67(+1.30%) |
Mar 23, 2016 | 129.02 | 129.32 | 127.82 | 128.27 | 344,337 | -0.87(-0.68%) |
Mar 22, 2016 | 129.99 | 130.25 | 128.61 | 129.14 | 568,022 | -0.95(-0.73%) |
Mar 21, 2016 | 128.13 | 130.54 | 127.52 | 130.09 | 456,865 | +2.21(+1.73%) |
Mar 18, 2016 | 128.71 | 129.28 | 127.87 | 127.87 | 887,029 | -0.55(-0.43%) |
Mar 17, 2016 | 128.27 | 128.70 | 127.79 | 128.43 | 808,588 | +0.07(+0.06%) |
Mar 16, 2016 | 127.02 | 128.85 | 126.66 | 128.35 | 369,296 | +0.77(+0.61%) |
Mar 15, 2016 | 125.68 | 127.81 | 125.41 | 127.58 | 398,477 | +0.72(+0.56%) |
Mar 14, 2016 | 125.35 | 127.15 | 125.34 | 126.86 | 450,128 | +1.07(+0.85%) |
Mar 11, 2016 | 124.75 | 126.29 | 124.75 | 125.79 | 356,148 | +2.01(+1.62%) |
Mar 10, 2016 | 125.26 | 125.34 | 122.21 | 123.78 | 650,026 | -0.83(-0.67%) |
Mar 09, 2016 | 125.44 | 125.79 | 123.90 | 124.61 | 489,706 | -0.48(-0.39%) |
Mar 08, 2016 | 125.16 | 126.04 | 123.67 | 125.10 | 578,478 | -1.57(-1.24%) |
Mar 07, 2016 | 126.35 | 127.96 | 125.88 | 126.67 | 533,706 | -0.14(-0.11%) |
Mar 04, 2016 | 126.70 | 128.43 | 125.86 | 126.81 | 815,963 | -0.02(-0.02%) |
Mar 03, 2016 | 124.15 | 127.21 | 123.37 | 126.84 | 799,685 | +2.68(+2.16%) |
Mar 02, 2016 | 123.27 | 124.81 | 122.92 | 124.15 | 702,503 | +0.21(+0.17%) |