Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 135.26 | 137.56 | 134.52 | 135.78 | 335,696 | +1.41(+1.05%) |
May 27, 2016 | 133.50 | 134.37 | 134.37 | 134.37 | 223,572 | +0.07(+0.05%) |
May 26, 2016 | 133.35 | 135.21 | 132.32 | 134.30 | 317,416 | +0.98(+0.74%) |
May 25, 2016 | 134.09 | 134.47 | 132.69 | 133.32 | 198,919 | -0.58(-0.43%) |
May 24, 2016 | 131.59 | 134.61 | 131.42 | 133.89 | 444,456 | +2.57(+1.95%) |
May 23, 2016 | 132.78 | 133.59 | 131.17 | 131.33 | 465,126 | -1.86(-1.40%) |
May 20, 2016 | 131.43 | 133.47 | 130.77 | 133.19 | 681,398 | +2.09(+1.59%) |
May 19, 2016 | 130.96 | 132.38 | 129.17 | 131.10 | 512,665 | -0.71(-0.54%) |
May 18, 2016 | 129.30 | 132.39 | 129.30 | 131.81 | 473,565 | +1.71(+1.32%) |
May 17, 2016 | 127.37 | 131.79 | 127.37 | 130.09 | 421,223 | +2.07(+1.62%) |
May 16, 2016 | 127.03 | 129.31 | 126.84 | 128.03 | 224,455 | +1.16(+0.92%) |
May 13, 2016 | 126.67 | 128.79 | 126.36 | 126.86 | 217,244 | -0.43(-0.34%) |
May 12, 2016 | 129.03 | 129.96 | 126.60 | 127.29 | 344,053 | -1.73(-1.34%) |
May 11, 2016 | 128.18 | 130.76 | 126.33 | 129.02 | 405,500 | +0.81(+0.63%) |
May 10, 2016 | 127.36 | 128.22 | 126.07 | 128.21 | 379,881 | +1.63(+1.29%) |
May 09, 2016 | 126.37 | 127.83 | 126.19 | 126.58 | 410,689 | -0.78(-0.61%) |
May 06, 2016 | 129.69 | 129.81 | 122.77 | 127.36 | 817,232 | +3.13(+2.52%) |
May 05, 2016 | 124.56 | 125.77 | 122.63 | 124.22 | 695,017 | +0.52(+0.42%) |
May 04, 2016 | 123.38 | 125.59 | 123.03 | 123.71 | 375,773 | -0.98(-0.78%) |
May 03, 2016 | 124.38 | 124.38 | 121.77 | 124.68 | 573,781 | -1.10(-0.88%) |
May 02, 2016 | 124.25 | 126.45 | 122.88 | 125.79 | 366,454 | +1.55(+1.25%) |
Apr 29, 2016 | 123.73 | 125.17 | 121.66 | 124.23 | 487,479 | +1.02(+0.83%) |
Apr 28, 2016 | 125.06 | 126.59 | 122.75 | 123.21 | 479,493 | -2.03(-1.62%) |
Apr 27, 2016 | 125.67 | 126.68 | 123.17 | 125.24 | 216,675 | +0.05(+0.04%) |
Apr 26, 2016 | 124.33 | 127.27 | 123.42 | 125.19 | 265,013 | +1.24(+1.00%) |
Apr 25, 2016 | 125.59 | 125.67 | 122.94 | 123.95 | 234,854 | -1.80(-1.43%) |
Apr 22, 2016 | 124.64 | 127.12 | 124.34 | 125.75 | 308,898 | -0.10(-0.08%) |
Apr 21, 2016 | 129.25 | 129.25 | 125.48 | 125.85 | 347,790 | -2.91(-2.26%) |
Apr 20, 2016 | 126.50 | 129.18 | 125.57 | 128.76 | 283,485 | +1.86(+1.47%) |
Apr 19, 2016 | 129.94 | 129.94 | 125.66 | 126.90 | 364,669 | -2.52(-1.94%) |
Apr 18, 2016 | 125.57 | 129.72 | 125.39 | 129.42 | 481,702 | +2.75(+2.17%) |
Apr 15, 2016 | 125.74 | 127.68 | 125.55 | 126.67 | 248,466 | +0.78(+0.62%) |
Apr 14, 2016 | 124.42 | 126.75 | 123.09 | 125.90 | 571,514 | +1.20(+0.96%) |
Apr 13, 2016 | 120.34 | 124.69 | 119.87 | 124.69 | 462,103 | +5.35(+4.48%) |
Apr 12, 2016 | 117.45 | 119.65 | 115.48 | 119.34 | 593,296 | +2.25(+1.92%) |
Apr 11, 2016 | 118.13 | 120.52 | 116.66 | 117.09 | 267,121 | -0.14(-0.12%) |
Apr 08, 2016 | 118.77 | 118.94 | 116.47 | 117.23 | 289,943 | -0.25(-0.21%) |
Apr 07, 2016 | 118.25 | 118.58 | 116.14 | 117.48 | 250,054 | -1.35(-1.14%) |
Apr 06, 2016 | 116.39 | 119.36 | 115.72 | 118.83 | 324,741 | +2.32(+1.99%) |
Apr 05, 2016 | 117.11 | 117.38 | 115.20 | 116.52 | 289,644 | -1.47(-1.25%) |
Apr 04, 2016 | 120.19 | 121.51 | 117.93 | 117.99 | 409,558 | -2.00(-1.67%) |
Apr 01, 2016 | 115.87 | 120.53 | 115.87 | 119.99 | 672,370 | +2.76(+2.35%) |
Mar 31, 2016 | 116.78 | 118.00 | 115.28 | 117.23 | 343,382 | +0.17(+0.14%) |
Mar 30, 2016 | 118.05 | 119.06 | 116.27 | 117.06 | 471,735 | -0.60(-0.51%) |
Mar 29, 2016 | 114.04 | 117.97 | 113.47 | 117.66 | 712,020 | +3.19(+2.79%) |
Mar 28, 2016 | 112.60 | 115.17 | 111.34 | 114.47 | 498,537 | +2.31(+2.06%) |
Mar 24, 2016 | 110.69 | 112.15 | 112.15 | 112.15 | 387,835 | +0.48(+0.43%) |
Mar 23, 2016 | 114.44 | 115.97 | 111.45 | 111.67 | 424,384 | -3.05(-2.66%) |
Mar 22, 2016 | 113.25 | 116.27 | 112.85 | 114.72 | 570,882 | +0.80(+0.71%) |
Mar 21, 2016 | 113.11 | 114.61 | 112.61 | 113.92 | 534,089 | -0.03(-0.03%) |
Mar 18, 2016 | 114.28 | 115.02 | 113.48 | 113.95 | 318,015 | -0.22(-0.19%) |
Mar 17, 2016 | 112.91 | 115.21 | 111.51 | 114.17 | 612,401 | +1.20(+1.06%) |
Mar 16, 2016 | 111.59 | 113.27 | 110.14 | 112.97 | 736,569 | +0.52(+0.46%) |
Mar 15, 2016 | 113.01 | 114.16 | 110.73 | 112.45 | 498,900 | -1.74(-1.52%) |
Mar 14, 2016 | 114.67 | 116.17 | 113.85 | 114.19 | 412,671 | -0.71(-0.61%) |
Mar 11, 2016 | 113.61 | 115.23 | 112.53 | 114.89 | 487,482 | +2.12(+1.88%) |
Mar 10, 2016 | 111.27 | 113.52 | 109.03 | 112.78 | 739,366 | +2.31(+2.09%) |
Mar 09, 2016 | 109.48 | 111.07 | 107.29 | 110.47 | 593,079 | +2.18(+2.01%) |
Mar 08, 2016 | 109.32 | 109.98 | 105.99 | 108.30 | 486,962 | -1.40(-1.28%) |
Mar 07, 2016 | 107.96 | 110.27 | 106.90 | 109.70 | 607,966 | +1.53(+1.41%) |
Mar 04, 2016 | 106.94 | 109.50 | 105.91 | 108.17 | 566,462 | +2.34(+2.21%) |
Mar 03, 2016 | 105.51 | 107.20 | 103.41 | 105.83 | 542,060 | +0.61(+0.58%) |
Mar 02, 2016 | 105.15 | 105.45 | 103.88 | 105.22 | 520,046 | +0.95(+0.91%) |