Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 123.76 | 124.50 | 122.58 | 124.03 | 569,926 | +0.42(+0.34%) |
May 27, 2016 | 123.08 | 123.61 | 123.61 | 123.61 | 442,507 | +0.38(+0.31%) |
May 26, 2016 | 123.49 | 123.94 | 122.66 | 123.23 | 210,204 | +0.21(+0.17%) |
May 25, 2016 | 122.88 | 123.34 | 122.16 | 123.02 | 315,565 | +0.64(+0.52%) |
May 24, 2016 | 121.03 | 123.12 | 119.99 | 122.38 | 432,121 | +2.09(+1.74%) |
May 23, 2016 | 120.42 | 120.67 | 119.53 | 120.28 | 295,320 | -0.32(-0.27%) |
May 20, 2016 | 120.78 | 120.94 | 119.95 | 120.61 | 284,810 | +0.43(+0.36%) |
May 19, 2016 | 120.53 | 121.05 | 119.11 | 120.18 | 462,421 | -1.19(-0.98%) |
May 18, 2016 | 122.26 | 122.53 | 119.50 | 121.37 | 625,888 | -1.34(-1.09%) |
May 17, 2016 | 124.09 | 124.90 | 121.96 | 122.70 | 424,772 | -1.41(-1.14%) |
May 16, 2016 | 124.38 | 125.50 | 123.81 | 124.11 | 319,832 | -0.06(-0.05%) |
May 13, 2016 | 124.46 | 125.86 | 123.30 | 124.18 | 281,371 | -0.68(-0.54%) |
May 12, 2016 | 124.20 | 125.16 | 123.71 | 124.85 | 570,717 | +1.56(+1.27%) |
May 11, 2016 | 125.38 | 126.37 | 122.80 | 123.29 | 381,517 | -2.04(-1.63%) |
May 10, 2016 | 124.61 | 126.08 | 124.08 | 125.33 | 507,129 | +1.48(+1.20%) |
May 09, 2016 | 123.36 | 124.80 | 122.96 | 123.85 | 296,705 | +0.33(+0.27%) |
May 06, 2016 | 122.13 | 123.62 | 121.73 | 123.52 | 248,821 | +1.23(+1.00%) |
May 05, 2016 | 122.23 | 122.51 | 121.33 | 122.29 | 481,068 | +0.32(+0.26%) |
May 04, 2016 | 120.92 | 122.16 | 120.00 | 121.97 | 429,430 | +0.94(+0.78%) |
May 03, 2016 | 122.07 | 122.23 | 119.94 | 121.03 | 385,172 | -1.56(-1.27%) |
May 02, 2016 | 122.02 | 122.89 | 121.93 | 122.60 | 344,394 | +0.73(+0.60%) |
Apr 29, 2016 | 121.86 | 122.47 | 121.20 | 121.86 | 420,439 | -0.16(-0.13%) |
Apr 28, 2016 | 123.37 | 124.96 | 121.76 | 122.03 | 492,614 | -2.19(-1.77%) |
Apr 27, 2016 | 124.05 | 124.54 | 122.64 | 124.22 | 342,398 | +0.17(+0.14%) |
Apr 26, 2016 | 124.13 | 126.05 | 123.91 | 124.05 | 582,066 | +0.42(+0.34%) |
Apr 25, 2016 | 123.76 | 124.91 | 123.20 | 123.63 | 357,900 | -0.66(-0.53%) |
Apr 22, 2016 | 123.44 | 124.63 | 123.42 | 124.28 | 296,010 | +0.54(+0.44%) |
Apr 21, 2016 | 124.35 | 125.39 | 123.63 | 123.74 | 431,885 | -0.57(-0.46%) |
Apr 20, 2016 | 125.95 | 126.23 | 122.91 | 124.31 | 593,580 | -1.30(-1.03%) |
Apr 19, 2016 | 129.31 | 129.31 | 124.66 | 125.61 | 834,524 | +1.74(+1.41%) |
Apr 18, 2016 | 124.11 | 127.92 | 121.06 | 123.87 | 1,291,249 | -3.31(-2.61%) |
Apr 15, 2016 | 127.10 | 127.47 | 125.97 | 127.18 | 767,768 | +0.27(+0.21%) |
Apr 14, 2016 | 127.46 | 127.78 | 126.33 | 126.91 | 554,657 | -1.32(-1.03%) |
Apr 13, 2016 | 127.51 | 128.67 | 126.55 | 128.23 | 272,177 | +1.56(+1.23%) |
Apr 12, 2016 | 126.02 | 127.08 | 125.45 | 126.67 | 403,622 | +0.86(+0.68%) |
Apr 11, 2016 | 126.69 | 127.04 | 125.55 | 125.81 | 456,333 | -0.24(-0.19%) |
Apr 08, 2016 | 125.99 | 126.69 | 125.03 | 126.06 | 430,880 | +1.26(+1.01%) |
Apr 07, 2016 | 124.26 | 125.38 | 123.34 | 124.80 | 375,905 | -0.02(-0.02%) |
Apr 06, 2016 | 123.74 | 124.92 | 123.07 | 124.82 | 385,752 | +1.07(+0.86%) |
Apr 05, 2016 | 123.44 | 124.62 | 122.33 | 123.75 | 387,302 | +0.10(+0.08%) |
Apr 04, 2016 | 124.00 | 124.11 | 122.49 | 123.65 | 463,136 | -0.48(-0.39%) |
Apr 01, 2016 | 121.74 | 124.13 | 120.82 | 124.13 | 405,843 | +2.05(+1.68%) |
Mar 31, 2016 | 121.89 | 123.11 | 121.58 | 122.08 | 260,328 | -0.14(-0.12%) |
Mar 30, 2016 | 122.91 | 122.91 | 120.62 | 122.23 | 271,719 | +0.35(+0.29%) |
Mar 29, 2016 | 120.33 | 121.95 | 118.95 | 121.87 | 411,421 | +1.41(+1.17%) |
Mar 28, 2016 | 118.82 | 120.47 | 117.39 | 120.47 | 348,775 | +0.78(+0.65%) |
Mar 24, 2016 | 118.28 | 119.69 | 119.69 | 119.69 | 464,909 | +0.85(+0.71%) |
Mar 23, 2016 | 118.88 | 119.92 | 118.16 | 118.84 | 291,954 | -0.68(-0.56%) |
Mar 22, 2016 | 118.74 | 120.31 | 118.74 | 119.52 | 249,137 | +0.03(+0.02%) |
Mar 21, 2016 | 119.47 | 120.09 | 118.66 | 119.49 | 289,370 | -0.09(-0.08%) |
Mar 18, 2016 | 118.55 | 120.56 | 118.38 | 119.58 | 757,988 | +0.42(+0.35%) |
Mar 17, 2016 | 119.22 | 119.98 | 117.62 | 119.16 | 419,811 | -0.05(-0.05%) |
Mar 16, 2016 | 117.89 | 119.64 | 116.41 | 119.21 | 466,529 | -0.46(-0.38%) |
Mar 15, 2016 | 118.26 | 119.89 | 118.22 | 119.67 | 338,759 | +0.18(+0.15%) |
Mar 14, 2016 | 117.65 | 120.46 | 117.65 | 119.49 | 476,643 | +1.53(+1.30%) |
Mar 11, 2016 | 117.74 | 118.21 | 116.31 | 117.96 | 346,365 | +1.20(+1.03%) |
Mar 10, 2016 | 117.10 | 117.55 | 115.65 | 116.76 | 263,808 | +0.26(+0.22%) |
Mar 09, 2016 | 116.22 | 117.08 | 115.52 | 116.50 | 261,246 | +0.72(+0.62%) |
Mar 08, 2016 | 115.31 | 117.47 | 114.04 | 115.78 | 371,354 | -0.30(-0.26%) |
Mar 07, 2016 | 115.80 | 116.28 | 115.08 | 116.08 | 367,933 | -0.23(-0.19%) |
Mar 04, 2016 | 115.75 | 116.31 | 114.64 | 116.30 | 488,419 | +0.57(+0.49%) |
Mar 03, 2016 | 116.13 | 116.13 | 114.60 | 115.74 | 364,683 | -0.50(-0.43%) |
Mar 02, 2016 | 116.10 | 116.34 | 113.37 | 116.23 | 470,059 | -0.22(-0.19%) |