Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 127.78 | 128.05 | 126.13 | 127.10 | 4,376,315 | -0.26(-0.21%) |
May 27, 2016 | 128.36 | 127.36 | 127.36 | 127.36 | 3,920,909 | -0.54(-0.42%) |
May 26, 2016 | 127.31 | 131.47 | 126.19 | 127.90 | 8,988,236 | +4.42(+3.58%) |
May 25, 2016 | 121.85 | 124.46 | 121.75 | 123.49 | 4,876,776 | +1.68(+1.38%) |
May 24, 2016 | 121.80 | 122.58 | 121.64 | 121.80 | 3,290,995 | +0.48(+0.39%) |
May 23, 2016 | 122.03 | 123.03 | 121.24 | 121.33 | 2,140,108 | -0.58(-0.48%) |
May 20, 2016 | 121.94 | 122.60 | 121.33 | 121.91 | 2,445,195 | -0.01(-0.01%) |
May 19, 2016 | 121.70 | 122.24 | 120.82 | 121.92 | 3,311,945 | +1.21(+1.00%) |
May 18, 2016 | 119.76 | 121.03 | 118.39 | 120.71 | 6,691,574 | -1.97(-1.61%) |
May 17, 2016 | 124.31 | 124.87 | 122.36 | 122.68 | 3,428,199 | -1.87(-1.50%) |
May 16, 2016 | 123.45 | 125.23 | 122.61 | 124.56 | 3,060,770 | +1.10(+0.89%) |
May 13, 2016 | 125.02 | 125.13 | 123.28 | 123.45 | 3,503,999 | -1.90(-1.51%) |
May 12, 2016 | 125.86 | 126.25 | 125.01 | 125.35 | 3,348,298 | -0.34(-0.27%) |
May 11, 2016 | 126.78 | 127.03 | 125.23 | 125.69 | 3,292,189 | -2.08(-1.63%) |
May 10, 2016 | 127.62 | 128.13 | 127.08 | 127.78 | 2,275,263 | +0.83(+0.65%) |
May 09, 2016 | 125.44 | 127.26 | 125.17 | 126.95 | 3,328,762 | +1.84(+1.47%) |
May 06, 2016 | 125.64 | 126.02 | 123.66 | 125.11 | 4,321,720 | -1.20(-0.95%) |
May 05, 2016 | 127.28 | 128.48 | 125.05 | 126.31 | 5,699,416 | -3.14(-2.42%) |
May 04, 2016 | 128.25 | 129.86 | 127.70 | 129.44 | 2,471,582 | +0.09(+0.07%) |
May 03, 2016 | 128.22 | 130.31 | 127.81 | 129.36 | 2,576,465 | +0.41(+0.32%) |
May 02, 2016 | 127.09 | 129.37 | 126.23 | 128.95 | 3,934,198 | +2.39(+1.89%) |
Apr 29, 2016 | 128.16 | 128.99 | 125.98 | 126.55 | 4,200,685 | -2.83(-2.19%) |
Apr 28, 2016 | 129.87 | 131.27 | 129.12 | 129.38 | 2,573,067 | -0.28(-0.22%) |
Apr 27, 2016 | 130.06 | 130.29 | 128.66 | 129.66 | 1,747,331 | -0.32(-0.25%) |
Apr 26, 2016 | 129.54 | 130.71 | 129.20 | 129.99 | 1,822,773 | +0.93(+0.72%) |
Apr 25, 2016 | 127.76 | 129.21 | 127.32 | 129.06 | 1,466,259 | +1.36(+1.06%) |
Apr 22, 2016 | 128.67 | 129.31 | 127.23 | 127.70 | 2,622,441 | -1.28(-0.99%) |
Apr 21, 2016 | 129.90 | 130.10 | 128.36 | 128.98 | 2,462,285 | -1.12(-0.86%) |
Apr 20, 2016 | 130.94 | 131.09 | 129.99 | 130.11 | 1,536,426 | -0.80(-0.61%) |
Apr 19, 2016 | 130.99 | 131.10 | 129.90 | 130.91 | 1,853,691 | +0.32(+0.25%) |
Apr 18, 2016 | 130.14 | 130.93 | 129.71 | 130.59 | 1,568,120 | +0.11(+0.09%) |
Apr 15, 2016 | 129.44 | 131.02 | 129.34 | 130.47 | 3,141,405 | +1.51(+1.17%) |
Apr 14, 2016 | 129.98 | 130.25 | 128.75 | 128.97 | 2,840,963 | -0.41(-0.32%) |
Apr 13, 2016 | 129.11 | 129.54 | 128.28 | 129.38 | 2,440,916 | +1.16(+0.90%) |
Apr 12, 2016 | 127.43 | 128.35 | 126.50 | 128.22 | 2,662,931 | +1.25(+0.99%) |
Apr 11, 2016 | 128.91 | 129.43 | 126.89 | 126.96 | 2,672,765 | -2.22(-1.71%) |
Apr 08, 2016 | 130.31 | 130.31 | 128.56 | 129.18 | 2,357,864 | -0.32(-0.25%) |
Apr 07, 2016 | 131.54 | 131.68 | 129.03 | 129.50 | 4,754,436 | -4.04(-3.02%) |
Apr 06, 2016 | 132.72 | 134.09 | 132.22 | 133.54 | 1,846,184 | +0.66(+0.50%) |
Apr 05, 2016 | 134.49 | 134.59 | 132.64 | 132.88 | 2,178,371 | -1.48(-1.10%) |
Apr 04, 2016 | 135.17 | 135.43 | 133.28 | 134.36 | 1,712,487 | -0.44(-0.33%) |
Apr 01, 2016 | 134.48 | 135.51 | 133.74 | 134.80 | 1,798,263 | +0.57(+0.43%) |
Mar 31, 2016 | 134.55 | 136.12 | 134.18 | 134.23 | 3,160,746 | -0.02(-0.01%) |
Mar 30, 2016 | 132.81 | 134.79 | 132.59 | 134.25 | 3,102,128 | +1.99(+1.51%) |
Mar 29, 2016 | 130.13 | 132.42 | 129.92 | 132.25 | 1,944,003 | +2.21(+1.70%) |
Mar 28, 2016 | 129.31 | 131.13 | 129.29 | 130.05 | 2,074,868 | +1.06(+0.82%) |
Mar 24, 2016 | 130.53 | 128.99 | 128.99 | 128.99 | 2,942,511 | -1.77(-1.35%) |
Mar 23, 2016 | 129.63 | 131.12 | 129.17 | 130.76 | 2,497,312 | +1.09(+0.84%) |
Mar 22, 2016 | 130.51 | 131.01 | 129.48 | 129.67 | 2,281,118 | -1.46(-1.11%) |
Mar 21, 2016 | 130.18 | 131.48 | 129.88 | 131.13 | 1,605,228 | +0.67(+0.52%) |
Mar 18, 2016 | 131.68 | 131.78 | 130.13 | 130.46 | 4,239,958 | -0.59(-0.45%) |
Mar 17, 2016 | 131.03 | 131.81 | 130.83 | 131.04 | 1,858,982 | -0.19(-0.14%) |
Mar 16, 2016 | 130.93 | 132.03 | 130.01 | 131.23 | 1,743,886 | -0.10(-0.08%) |
Mar 15, 2016 | 129.31 | 131.54 | 129.31 | 131.33 | 1,642,401 | +1.29(+0.99%) |
Mar 14, 2016 | 129.70 | 130.59 | 129.18 | 130.05 | 1,430,351 | -0.03(-0.03%) |
Mar 11, 2016 | 131.05 | 131.18 | 128.97 | 130.08 | 2,148,257 | -0.14(-0.10%) |
Mar 10, 2016 | 130.51 | 131.77 | 128.67 | 130.22 | 1,659,221 | -0.15(-0.12%) |
Mar 09, 2016 | 128.92 | 130.75 | 128.89 | 130.37 | 2,809,498 | +1.79(+1.39%) |
Mar 08, 2016 | 125.78 | 129.41 | 125.30 | 128.58 | 3,704,942 | +2.37(+1.88%) |
Mar 07, 2016 | 127.74 | 128.53 | 125.73 | 126.22 | 3,713,383 | -2.32(-1.81%) |
Mar 04, 2016 | 129.26 | 129.26 | 127.80 | 128.54 | 2,530,538 | -0.60(-0.46%) |
Mar 03, 2016 | 126.55 | 129.44 | 125.54 | 129.14 | 6,518,085 | -1.01(-0.78%) |
Mar 02, 2016 | 128.74 | 130.29 | 128.11 | 130.15 | 3,449,732 | +1.93(+1.51%) |