Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 127.40 | 127.66 | 125.75 | 126.72 | 4,389,580 | -0.27(-0.21%) |
May 27, 2016 | 127.97 | 126.98 | 126.98 | 126.98 | 3,932,793 | -0.54(-0.42%) |
May 26, 2016 | 126.92 | 131.07 | 125.81 | 127.52 | 9,015,480 | +4.40(+3.58%) |
May 25, 2016 | 121.48 | 124.08 | 121.38 | 123.11 | 4,891,557 | +1.68(+1.38%) |
May 24, 2016 | 121.44 | 122.21 | 121.27 | 121.44 | 3,300,970 | +0.48(+0.39%) |
May 23, 2016 | 121.67 | 122.65 | 120.87 | 120.96 | 2,146,595 | -0.58(-0.48%) |
May 20, 2016 | 121.57 | 122.23 | 120.97 | 121.54 | 2,452,607 | -0.01(-0.01%) |
May 19, 2016 | 121.33 | 121.87 | 120.46 | 121.55 | 3,321,983 | +1.20(+1.00%) |
May 18, 2016 | 119.40 | 120.66 | 118.03 | 120.34 | 6,711,857 | -1.97(-1.61%) |
May 17, 2016 | 123.93 | 124.49 | 121.99 | 122.31 | 3,438,590 | -1.86(-1.50%) |
May 16, 2016 | 123.08 | 124.85 | 122.25 | 124.18 | 3,070,048 | +1.10(+0.89%) |
May 13, 2016 | 124.64 | 124.75 | 122.91 | 123.08 | 3,514,619 | -1.89(-1.51%) |
May 12, 2016 | 125.48 | 125.86 | 124.63 | 124.97 | 3,358,446 | -0.34(-0.27%) |
May 11, 2016 | 126.39 | 126.65 | 124.85 | 125.31 | 3,302,168 | -2.08(-1.63%) |
May 10, 2016 | 127.24 | 127.75 | 126.70 | 127.39 | 2,282,160 | +0.83(+0.65%) |
May 09, 2016 | 125.06 | 126.88 | 124.79 | 126.56 | 3,338,852 | +1.83(+1.47%) |
May 06, 2016 | 125.26 | 125.64 | 123.28 | 124.73 | 4,334,819 | -1.19(-0.95%) |
May 05, 2016 | 126.89 | 128.09 | 124.67 | 125.92 | 5,716,692 | -3.13(-2.42%) |
May 04, 2016 | 127.87 | 129.47 | 127.31 | 129.05 | 2,479,073 | +0.09(+0.07%) |
May 03, 2016 | 127.83 | 129.92 | 127.42 | 128.97 | 2,584,274 | +0.41(+0.32%) |
May 02, 2016 | 126.71 | 128.97 | 125.85 | 128.56 | 3,946,123 | +2.39(+1.89%) |
Apr 29, 2016 | 127.77 | 128.60 | 125.60 | 126.17 | 4,213,418 | -2.82(-2.19%) |
Apr 28, 2016 | 129.48 | 130.87 | 128.74 | 128.99 | 2,580,866 | -0.28(-0.22%) |
Apr 27, 2016 | 129.67 | 129.90 | 128.28 | 129.27 | 1,752,627 | -0.32(-0.25%) |
Apr 26, 2016 | 129.15 | 130.32 | 128.81 | 129.59 | 1,828,298 | +0.93(+0.72%) |
Apr 25, 2016 | 127.37 | 128.81 | 126.94 | 128.67 | 1,470,703 | +1.35(+1.06%) |
Apr 22, 2016 | 128.28 | 128.93 | 126.84 | 127.32 | 2,630,390 | -1.27(-0.99%) |
Apr 21, 2016 | 129.50 | 129.71 | 127.97 | 128.59 | 2,469,748 | -1.12(-0.86%) |
Apr 20, 2016 | 130.55 | 130.69 | 129.59 | 129.71 | 1,541,083 | -0.80(-0.61%) |
Apr 19, 2016 | 130.60 | 130.70 | 129.50 | 130.51 | 1,859,310 | +0.32(+0.25%) |
Apr 18, 2016 | 129.75 | 130.54 | 129.31 | 130.19 | 1,572,873 | +0.11(+0.08%) |
Apr 15, 2016 | 129.05 | 130.62 | 128.95 | 130.08 | 3,150,927 | +1.50(+1.17%) |
Apr 14, 2016 | 129.59 | 129.86 | 128.36 | 128.58 | 2,849,574 | -0.41(-0.32%) |
Apr 13, 2016 | 128.72 | 129.15 | 127.89 | 128.98 | 2,448,315 | +1.16(+0.90%) |
Apr 12, 2016 | 127.05 | 127.97 | 126.12 | 127.83 | 2,671,002 | +1.25(+0.99%) |
Apr 11, 2016 | 128.53 | 129.03 | 126.51 | 126.58 | 2,680,866 | -2.21(-1.71%) |
Apr 08, 2016 | 129.92 | 129.92 | 128.17 | 128.79 | 2,365,011 | -0.32(-0.25%) |
Apr 07, 2016 | 131.14 | 131.28 | 128.64 | 129.11 | 4,768,846 | -4.03(-3.02%) |
Apr 06, 2016 | 132.32 | 133.68 | 131.82 | 133.14 | 1,851,780 | +0.66(+0.50%) |
Apr 05, 2016 | 134.09 | 134.18 | 132.24 | 132.47 | 2,184,974 | -1.48(-1.10%) |
Apr 04, 2016 | 134.76 | 135.02 | 132.87 | 133.95 | 1,717,678 | -0.44(-0.33%) |
Apr 01, 2016 | 134.07 | 135.10 | 133.33 | 134.39 | 1,803,714 | +0.57(+0.43%) |
Mar 31, 2016 | 134.15 | 135.71 | 133.77 | 133.82 | 3,170,326 | -0.02(-0.01%) |
Mar 30, 2016 | 132.41 | 134.38 | 132.19 | 133.84 | 3,111,531 | +1.99(+1.51%) |
Mar 29, 2016 | 129.74 | 132.02 | 129.53 | 131.85 | 1,949,896 | +2.20(+1.70%) |
Mar 28, 2016 | 128.92 | 130.73 | 128.90 | 129.66 | 2,081,157 | +1.05(+0.82%) |
Mar 24, 2016 | 130.14 | 128.60 | 128.60 | 128.60 | 2,951,430 | -1.77(-1.35%) |
Mar 23, 2016 | 129.24 | 130.72 | 128.78 | 130.37 | 2,504,881 | +1.09(+0.84%) |
Mar 22, 2016 | 130.11 | 130.62 | 129.09 | 129.28 | 2,288,032 | -1.45(-1.11%) |
Mar 21, 2016 | 129.78 | 131.08 | 129.49 | 130.73 | 1,610,093 | +0.67(+0.52%) |
Mar 18, 2016 | 131.28 | 131.38 | 129.74 | 130.06 | 4,252,810 | -0.59(-0.45%) |
Mar 17, 2016 | 130.63 | 131.41 | 130.44 | 130.65 | 1,864,617 | -0.19(-0.14%) |
Mar 16, 2016 | 130.53 | 131.63 | 129.62 | 130.84 | 1,749,171 | -0.10(-0.08%) |
Mar 15, 2016 | 128.92 | 131.14 | 128.92 | 130.94 | 1,647,379 | +1.28(+0.99%) |
Mar 14, 2016 | 129.31 | 130.19 | 128.79 | 129.66 | 1,434,687 | -0.03(-0.03%) |
Mar 11, 2016 | 130.66 | 130.78 | 128.58 | 129.69 | 2,154,768 | -0.14(-0.10%) |
Mar 10, 2016 | 130.11 | 131.37 | 128.28 | 129.82 | 1,664,250 | -0.15(-0.12%) |
Mar 09, 2016 | 128.53 | 130.36 | 128.50 | 129.98 | 2,818,014 | +1.78(+1.39%) |
Mar 08, 2016 | 125.40 | 129.02 | 124.92 | 128.19 | 3,716,172 | +2.36(+1.88%) |
Mar 07, 2016 | 127.35 | 128.14 | 125.35 | 125.83 | 3,724,638 | -2.32(-1.81%) |
Mar 04, 2016 | 128.87 | 128.87 | 127.41 | 128.15 | 2,538,208 | -0.59(-0.46%) |
Mar 03, 2016 | 126.16 | 129.05 | 125.16 | 128.75 | 6,537,842 | -1.01(-0.78%) |
Mar 02, 2016 | 128.35 | 129.89 | 127.72 | 129.76 | 3,460,188 | +1.93(+1.51%) |