Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 120.80 | 121.94 | 120.06 | 121.64 | 2,511,049 | +1.34(+1.12%) |
May 27, 2016 | 119.74 | 120.30 | 120.30 | 120.30 | 1,716,110 | +1.00(+0.84%) |
May 26, 2016 | 121.00 | 121.07 | 118.98 | 119.29 | 1,794,612 | -1.24(-1.03%) |
May 25, 2016 | 118.92 | 120.92 | 118.51 | 120.53 | 4,622,919 | +2.28(+1.93%) |
May 24, 2016 | 122.45 | 123.53 | 118.17 | 118.25 | 6,341,102 | -4.33(-3.53%) |
May 23, 2016 | 123.98 | 124.36 | 122.33 | 122.58 | 2,388,201 | -2.35(-1.88%) |
May 20, 2016 | 123.90 | 125.17 | 123.17 | 124.92 | 1,179,742 | +1.78(+1.45%) |
May 19, 2016 | 124.60 | 126.10 | 122.76 | 123.14 | 1,470,789 | -2.11(-1.68%) |
May 18, 2016 | 125.34 | 126.31 | 124.22 | 125.25 | 1,054,563 | -0.12(-0.10%) |
May 17, 2016 | 126.88 | 126.88 | 124.12 | 125.37 | 1,473,016 | -0.94(-0.74%) |
May 16, 2016 | 124.63 | 126.51 | 124.11 | 126.31 | 1,071,473 | +1.58(+1.27%) |
May 13, 2016 | 125.34 | 126.28 | 124.04 | 124.72 | 1,505,319 | -0.52(-0.42%) |
May 12, 2016 | 128.71 | 129.04 | 124.39 | 125.25 | 2,365,688 | -3.21(-2.50%) |
May 11, 2016 | 128.88 | 130.47 | 128.32 | 128.46 | 1,961,195 | -0.54(-0.42%) |
May 10, 2016 | 127.74 | 129.23 | 127.47 | 129.00 | 1,227,398 | +1.58(+1.24%) |
May 09, 2016 | 126.06 | 127.69 | 125.77 | 127.42 | 1,281,964 | +1.10(+0.87%) |
May 06, 2016 | 125.90 | 127.52 | 125.04 | 126.32 | 1,398,033 | +0.16(+0.13%) |
May 05, 2016 | 127.69 | 128.42 | 125.60 | 126.16 | 1,858,511 | -1.53(-1.20%) |
May 04, 2016 | 127.48 | 128.18 | 125.86 | 127.69 | 2,869,962 | -2.48(-1.90%) |
May 03, 2016 | 128.76 | 131.00 | 128.76 | 130.16 | 1,339,073 | +0.87(+0.67%) |
May 02, 2016 | 130.40 | 130.70 | 128.60 | 129.30 | 1,752,261 | -0.27(-0.21%) |
Apr 29, 2016 | 131.32 | 131.32 | 128.24 | 129.56 | 1,715,715 | -2.97(-2.24%) |
Apr 28, 2016 | 133.50 | 134.75 | 132.18 | 132.54 | 1,479,743 | -0.70(-0.52%) |
Apr 27, 2016 | 134.52 | 135.13 | 129.77 | 133.24 | 2,741,519 | -2.13(-1.57%) |
Apr 26, 2016 | 133.94 | 135.46 | 133.72 | 135.36 | 1,768,252 | +0.90(+0.67%) |
Apr 25, 2016 | 135.15 | 136.22 | 133.59 | 134.46 | 1,358,979 | -1.32(-0.97%) |
Apr 22, 2016 | 134.75 | 136.21 | 134.38 | 135.78 | 1,336,055 | +1.48(+1.10%) |
Apr 21, 2016 | 133.71 | 134.84 | 133.30 | 134.29 | 1,372,224 | +0.36(+0.27%) |
Apr 20, 2016 | 133.01 | 134.65 | 132.00 | 133.94 | 1,754,684 | +1.03(+0.78%) |
Apr 19, 2016 | 132.32 | 133.07 | 131.38 | 132.91 | 1,875,664 | +1.67(+1.27%) |
Apr 18, 2016 | 131.41 | 131.71 | 130.74 | 131.24 | 1,235,923 | -0.29(-0.22%) |
Apr 15, 2016 | 131.66 | 131.85 | 130.56 | 131.53 | 1,542,973 | -0.28(-0.21%) |
Apr 14, 2016 | 131.76 | 132.28 | 130.24 | 131.81 | 1,523,276 | -0.31(-0.24%) |
Apr 13, 2016 | 132.15 | 133.38 | 131.16 | 132.12 | 1,281,686 | +0.63(+0.48%) |
Apr 12, 2016 | 129.84 | 132.02 | 129.62 | 131.50 | 1,241,178 | +1.81(+1.40%) |
Apr 11, 2016 | 132.83 | 133.46 | 129.52 | 129.68 | 1,277,654 | -2.61(-1.98%) |
Apr 08, 2016 | 132.88 | 133.45 | 131.18 | 132.30 | 1,721,718 | +0.30(+0.22%) |
Apr 07, 2016 | 132.23 | 133.06 | 131.16 | 132.00 | 1,656,855 | -1.34(-1.00%) |
Apr 06, 2016 | 131.91 | 133.45 | 131.53 | 133.34 | 2,659,289 | +1.41(+1.07%) |
Apr 05, 2016 | 133.28 | 134.27 | 131.75 | 131.93 | 2,298,117 | -3.61(-2.66%) |
Apr 04, 2016 | 130.50 | 135.69 | 130.04 | 135.54 | 3,471,531 | +4.98(+3.81%) |
Apr 01, 2016 | 127.51 | 130.61 | 126.86 | 130.56 | 1,774,479 | +2.63(+2.06%) |
Mar 31, 2016 | 128.50 | 129.13 | 126.69 | 127.93 | 1,494,802 | -0.90(-0.70%) |
Mar 30, 2016 | 129.80 | 130.15 | 128.62 | 128.83 | 1,069,608 | -0.28(-0.22%) |
Mar 29, 2016 | 128.64 | 129.37 | 127.57 | 129.11 | 1,619,279 | +0.66(+0.52%) |
Mar 28, 2016 | 128.80 | 129.58 | 127.92 | 128.45 | 1,079,612 | -0.38(-0.29%) |
Mar 24, 2016 | 127.54 | 128.83 | 128.83 | 128.83 | 1,383,970 | +0.43(+0.34%) |
Mar 23, 2016 | 130.46 | 130.57 | 127.97 | 128.40 | 1,794,970 | -1.26(-0.97%) |
Mar 22, 2016 | 128.40 | 130.37 | 127.89 | 129.66 | 1,695,170 | +0.80(+0.62%) |
Mar 21, 2016 | 130.72 | 131.02 | 127.46 | 128.85 | 1,322,755 | -2.47(-1.88%) |
Mar 18, 2016 | 129.63 | 132.64 | 129.34 | 131.32 | 1,914,305 | +2.15(+1.66%) |
Mar 17, 2016 | 132.23 | 132.54 | 127.81 | 129.18 | 1,748,532 | -2.91(-2.20%) |
Mar 16, 2016 | 130.98 | 132.54 | 130.25 | 132.09 | 1,475,685 | +1.11(+0.84%) |
Mar 15, 2016 | 131.52 | 132.43 | 130.42 | 130.98 | 1,638,811 | -1.71(-1.29%) |
Mar 14, 2016 | 131.31 | 133.17 | 130.47 | 132.69 | 1,846,498 | +0.98(+0.75%) |
Mar 11, 2016 | 127.38 | 131.81 | 127.36 | 131.71 | 2,173,167 | +4.87(+3.84%) |
Mar 10, 2016 | 124.63 | 128.49 | 123.93 | 126.84 | 2,281,254 | +3.01(+2.43%) |
Mar 09, 2016 | 122.53 | 124.03 | 121.77 | 123.83 | 1,347,427 | +1.90(+1.55%) |
Mar 08, 2016 | 121.22 | 123.31 | 121.13 | 121.93 | 1,349,121 | -0.06(-0.05%) |
Mar 07, 2016 | 120.07 | 122.03 | 119.71 | 122.00 | 1,227,936 | +0.78(+0.64%) |
Mar 04, 2016 | 121.28 | 121.70 | 120.24 | 121.22 | 1,404,645 | -0.57(-0.47%) |
Mar 03, 2016 | 122.04 | 122.27 | 119.30 | 121.79 | 1,664,874 | -1.03(-0.84%) |
Mar 02, 2016 | 120.95 | 122.84 | 120.19 | 122.81 | 1,713,338 | +2.10(+1.74%) |