Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 126.09 | 126.85 | 123.84 | 124.32 | 1,984,900 | -1.00(-0.80%) |
May 27, 2016 | 125.79 | 125.33 | 125.33 | 125.33 | 1,665,042 | -0.53(-0.43%) |
May 26, 2016 | 127.14 | 128.73 | 125.42 | 125.86 | 2,632,183 | -0.14(-0.11%) |
May 25, 2016 | 127.22 | 128.40 | 125.46 | 126.00 | 2,568,888 | -0.38(-0.30%) |
May 24, 2016 | 127.18 | 128.84 | 125.54 | 126.38 | 1,935,075 | +0.27(+0.21%) |
May 23, 2016 | 126.16 | 126.78 | 125.21 | 126.11 | 1,763,001 | -1.33(-1.05%) |
May 20, 2016 | 126.79 | 128.37 | 125.41 | 127.44 | 2,119,882 | +1.16(+0.92%) |
May 19, 2016 | 125.68 | 126.69 | 122.25 | 126.28 | 2,820,081 | -0.40(-0.31%) |
May 18, 2016 | 128.30 | 128.87 | 125.77 | 126.67 | 1,625,293 | -1.68(-1.31%) |
May 17, 2016 | 128.47 | 129.50 | 127.77 | 128.36 | 1,783,074 | -0.52(-0.40%) |
May 16, 2016 | 128.96 | 130.67 | 128.42 | 128.88 | 1,785,099 | +2.02(+1.59%) |
May 13, 2016 | 128.86 | 130.54 | 126.71 | 126.86 | 1,839,436 | -2.67(-2.06%) |
May 12, 2016 | 128.82 | 130.67 | 126.64 | 129.53 | 2,530,918 | +2.24(+1.76%) |
May 11, 2016 | 124.45 | 127.41 | 123.89 | 127.29 | 1,922,605 | +2.20(+1.76%) |
May 10, 2016 | 124.01 | 125.62 | 123.68 | 125.08 | 1,446,592 | +1.06(+0.86%) |
May 09, 2016 | 122.25 | 124.55 | 121.89 | 124.02 | 2,076,613 | +0.37(+0.30%) |
May 06, 2016 | 123.90 | 126.37 | 123.36 | 123.66 | 1,693,650 | -1.83(-1.46%) |
May 05, 2016 | 124.73 | 126.96 | 123.79 | 125.49 | 3,197,803 | +3.45(+2.83%) |
May 04, 2016 | 123.70 | 124.84 | 120.78 | 122.04 | 2,219,409 | -1.43(-1.16%) |
May 03, 2016 | 126.83 | 126.83 | 122.34 | 123.46 | 3,035,303 | -4.96(-3.86%) |
May 02, 2016 | 128.58 | 129.33 | 126.78 | 128.43 | 2,167,606 | -0.38(-0.30%) |
Apr 29, 2016 | 128.20 | 130.96 | 125.67 | 128.81 | 2,813,747 | +0.86(+0.67%) |
Apr 28, 2016 | 129.65 | 132.67 | 126.99 | 127.95 | 3,135,795 | -2.89(-2.21%) |
Apr 27, 2016 | 130.74 | 133.29 | 126.83 | 130.84 | 5,006,476 | +2.60(+2.03%) |
Apr 26, 2016 | 123.53 | 129.31 | 123.07 | 128.23 | 6,277,978 | +9.20(+7.73%) |
Apr 25, 2016 | 118.26 | 119.66 | 117.53 | 119.04 | 2,708,750 | +0.27(+0.23%) |
Apr 22, 2016 | 117.67 | 120.54 | 117.32 | 118.76 | 2,898,671 | +1.95(+1.67%) |
Apr 21, 2016 | 120.31 | 120.96 | 116.43 | 116.81 | 3,029,113 | -3.18(-2.65%) |
Apr 20, 2016 | 117.67 | 121.17 | 116.10 | 119.99 | 2,874,111 | +1.98(+1.68%) |
Apr 19, 2016 | 115.43 | 118.76 | 114.42 | 118.00 | 3,597,320 | +3.75(+3.28%) |
Apr 18, 2016 | 108.95 | 115.34 | 107.79 | 114.25 | 2,910,300 | +2.48(+2.22%) |
Apr 15, 2016 | 114.99 | 115.77 | 111.47 | 111.77 | 3,671,347 | -4.29(-3.70%) |
Apr 14, 2016 | 114.00 | 116.17 | 112.44 | 116.06 | 2,695,382 | +2.33(+2.05%) |
Apr 13, 2016 | 114.27 | 114.58 | 111.47 | 113.72 | 3,057,469 | -0.59(-0.52%) |
Apr 12, 2016 | 111.08 | 116.58 | 110.73 | 114.31 | 3,736,533 | +3.77(+3.41%) |
Apr 11, 2016 | 113.00 | 113.77 | 110.44 | 110.54 | 2,232,602 | -1.72(-1.53%) |
Apr 08, 2016 | 112.54 | 114.63 | 111.22 | 112.27 | 2,143,022 | +2.32(+2.11%) |
Apr 07, 2016 | 110.23 | 111.21 | 108.57 | 109.95 | 1,777,986 | -0.89(-0.80%) |
Apr 06, 2016 | 110.47 | 112.64 | 109.54 | 110.84 | 2,643,302 | +1.47(+1.34%) |
Apr 05, 2016 | 106.57 | 110.16 | 106.57 | 109.37 | 2,625,637 | +2.02(+1.88%) |
Apr 04, 2016 | 109.21 | 111.35 | 106.95 | 107.36 | 2,460,301 | -1.02(-0.94%) |
Apr 01, 2016 | 106.39 | 109.14 | 106.22 | 108.38 | 1,877,675 | -0.76(-0.70%) |
Mar 31, 2016 | 108.19 | 109.55 | 107.10 | 109.14 | 2,605,546 | +0.25(+0.23%) |
Mar 30, 2016 | 109.44 | 110.59 | 108.01 | 108.89 | 2,656,323 | +0.44(+0.41%) |
Mar 29, 2016 | 105.77 | 108.57 | 104.65 | 108.44 | 2,208,970 | +1.88(+1.76%) |
Mar 28, 2016 | 108.25 | 108.53 | 103.99 | 106.57 | 2,115,935 | -1.34(-1.24%) |
Mar 24, 2016 | 103.50 | 107.91 | 107.91 | 107.91 | 2,253,208 | +1.88(+1.77%) |
Mar 23, 2016 | 108.33 | 108.46 | 105.29 | 106.03 | 2,415,637 | -2.66(-2.45%) |
Mar 22, 2016 | 109.57 | 111.21 | 108.60 | 108.69 | 1,812,337 | -1.46(-1.32%) |
Mar 21, 2016 | 110.16 | 113.09 | 107.89 | 110.15 | 3,026,899 | -0.78(-0.70%) |
Mar 18, 2016 | 111.26 | 112.57 | 108.32 | 110.92 | 5,052,562 | +0.64(+0.58%) |
Mar 17, 2016 | 108.00 | 111.87 | 106.84 | 110.28 | 4,868,464 | +3.70(+3.47%) |
Mar 16, 2016 | 105.98 | 107.95 | 103.07 | 106.58 | 3,385,037 | +1.47(+1.39%) |
Mar 15, 2016 | 103.81 | 105.36 | 102.63 | 105.12 | 2,567,408 | +0.16(+0.15%) |
Mar 14, 2016 | 105.05 | 106.63 | 103.91 | 104.96 | 2,970,753 | -1.28(-1.20%) |
Mar 11, 2016 | 101.94 | 106.97 | 101.89 | 106.24 | 4,488,965 | +5.85(+5.83%) |
Mar 10, 2016 | 98.67 | 101.53 | 97.29 | 100.39 | 3,233,218 | +0.63(+0.63%) |
Mar 09, 2016 | 99.05 | 100.39 | 96.36 | 99.76 | 2,555,989 | +2.35(+2.41%) |
Mar 08, 2016 | 100.35 | 101.51 | 96.48 | 97.41 | 3,927,346 | -3.87(-3.82%) |
Mar 07, 2016 | 99.36 | 102.11 | 94.64 | 101.28 | 6,621,805 | +1.43(+1.43%) |
Mar 04, 2016 | 100.78 | 103.34 | 97.90 | 99.85 | 5,082,172 | +0.41(+0.41%) |
Mar 03, 2016 | 101.55 | 103.29 | 98.37 | 99.44 | 4,812,914 | -2.31(-2.27%) |
Mar 02, 2016 | 98.74 | 101.82 | 96.93 | 101.75 | 4,046,919 | +2.44(+2.46%) |