Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 121.30 | 121.51 | 119.84 | 120.46 | 2,404,458 | -0.67(-0.55%) |
May 27, 2016 | 121.21 | 121.13 | 121.13 | 121.13 | 1,042,341 | -0.05(-0.04%) |
May 26, 2016 | 121.91 | 122.76 | 120.88 | 121.17 | 992,359 | -0.40(-0.33%) |
May 25, 2016 | 118.60 | 122.11 | 117.68 | 121.58 | 3,674,388 | +4.22(+3.60%) |
May 24, 2016 | 119.31 | 120.36 | 117.08 | 117.36 | 4,806,214 | -1.26(-1.06%) |
May 23, 2016 | 120.80 | 120.83 | 117.55 | 118.62 | 4,496,994 | -4.82(-3.91%) |
May 20, 2016 | 121.97 | 123.47 | 121.77 | 123.44 | 2,102,227 | +2.09(+1.72%) |
May 19, 2016 | 120.92 | 122.30 | 119.60 | 121.35 | 727,928 | -0.40(-0.32%) |
May 18, 2016 | 122.54 | 122.85 | 120.55 | 121.75 | 811,729 | -0.90(-0.74%) |
May 17, 2016 | 121.94 | 122.75 | 120.39 | 122.65 | 1,729,637 | +0.40(+0.33%) |
May 16, 2016 | 120.65 | 123.10 | 120.22 | 122.25 | 971,342 | +1.55(+1.29%) |
May 13, 2016 | 120.70 | 121.55 | 118.54 | 120.69 | 1,711,317 | +0.28(+0.23%) |
May 12, 2016 | 122.74 | 122.74 | 119.67 | 120.41 | 1,910,719 | -2.30(-1.88%) |
May 11, 2016 | 125.14 | 125.76 | 122.32 | 122.72 | 1,561,640 | -2.39(-1.91%) |
May 10, 2016 | 123.73 | 125.57 | 123.46 | 125.11 | 799,260 | +1.57(+1.27%) |
May 09, 2016 | 122.89 | 124.91 | 122.48 | 123.53 | 1,345,708 | +0.50(+0.40%) |
May 06, 2016 | 128.82 | 128.82 | 121.34 | 123.04 | 2,739,160 | -3.84(-3.02%) |
May 05, 2016 | 126.94 | 128.20 | 126.44 | 126.87 | 866,729 | -0.35(-0.27%) |
May 04, 2016 | 128.76 | 129.51 | 126.67 | 127.22 | 1,104,444 | -2.29(-1.77%) |
May 03, 2016 | 129.68 | 130.78 | 128.53 | 129.51 | 753,115 | -0.51(-0.39%) |
May 02, 2016 | 130.93 | 131.44 | 129.32 | 130.02 | 695,167 | -0.24(-0.19%) |
Apr 29, 2016 | 130.64 | 130.85 | 129.08 | 130.27 | 718,255 | -1.32(-1.00%) |
Apr 28, 2016 | 130.07 | 132.58 | 129.80 | 131.58 | 601,911 | +0.63(+0.48%) |
Apr 27, 2016 | 132.18 | 132.58 | 129.47 | 130.95 | 1,036,885 | -1.33(-1.00%) |
Apr 26, 2016 | 131.75 | 132.72 | 130.98 | 132.28 | 1,507,826 | +0.41(+0.31%) |
Apr 25, 2016 | 133.05 | 133.30 | 131.87 | 131.88 | 838,327 | -1.48(-1.11%) |
Apr 22, 2016 | 132.19 | 133.62 | 131.67 | 133.35 | 609,735 | +1.39(+1.05%) |
Apr 21, 2016 | 132.91 | 134.30 | 131.39 | 131.96 | 795,332 | -0.87(-0.66%) |
Apr 20, 2016 | 131.46 | 134.38 | 130.75 | 132.83 | 1,254,453 | +1.32(+1.00%) |
Apr 19, 2016 | 129.94 | 131.59 | 129.29 | 131.52 | 1,523,982 | +2.59(+2.01%) |
Apr 18, 2016 | 127.86 | 129.37 | 127.81 | 128.93 | 1,011,563 | +0.44(+0.34%) |
Apr 15, 2016 | 127.57 | 129.43 | 126.79 | 128.49 | 1,693,471 | +1.55(+1.22%) |
Apr 14, 2016 | 128.90 | 129.09 | 126.89 | 126.94 | 1,026,718 | -1.88(-1.46%) |
Apr 13, 2016 | 128.10 | 131.53 | 127.47 | 128.82 | 1,638,118 | +1.15(+0.90%) |
Apr 12, 2016 | 124.09 | 128.17 | 124.08 | 127.67 | 1,595,134 | +3.51(+2.82%) |
Apr 11, 2016 | 122.59 | 124.78 | 122.54 | 124.17 | 1,981,310 | +1.54(+1.26%) |
Apr 08, 2016 | 124.68 | 125.29 | 121.72 | 122.62 | 2,517,285 | -1.36(-1.10%) |
Apr 07, 2016 | 125.19 | 127.37 | 123.19 | 123.99 | 2,096,555 | -3.14(-2.47%) |
Apr 06, 2016 | 127.10 | 128.04 | 124.55 | 127.13 | 2,663,938 | -0.27(-0.21%) |
Apr 05, 2016 | 132.55 | 132.78 | 127.38 | 127.40 | 2,893,126 | -5.40(-4.06%) |
Apr 04, 2016 | 128.82 | 133.20 | 128.23 | 132.80 | 2,875,281 | +3.83(+2.97%) |
Apr 01, 2016 | 128.56 | 129.41 | 127.07 | 128.97 | 1,917,063 | -0.07(-0.06%) |
Mar 31, 2016 | 129.38 | 130.16 | 128.05 | 129.04 | 1,357,535 | -0.21(-0.16%) |
Mar 30, 2016 | 130.26 | 131.85 | 129.15 | 129.25 | 1,262,383 | -0.57(-0.44%) |
Mar 29, 2016 | 129.14 | 130.44 | 128.88 | 129.82 | 1,260,470 | +0.43(+0.33%) |
Mar 28, 2016 | 130.00 | 130.40 | 128.99 | 129.39 | 528,761 | -0.32(-0.25%) |
Mar 24, 2016 | 128.90 | 129.71 | 129.71 | 129.71 | 491,977 | +0.08(+0.06%) |
Mar 23, 2016 | 130.94 | 131.58 | 129.27 | 129.64 | 652,572 | -1.02(-0.78%) |
Mar 22, 2016 | 129.55 | 131.43 | 128.74 | 130.65 | 663,041 | +0.75(+0.58%) |
Mar 21, 2016 | 130.74 | 131.59 | 129.33 | 129.90 | 574,284 | -1.30(-0.99%) |
Mar 18, 2016 | 129.78 | 132.78 | 129.35 | 131.20 | 1,248,704 | +1.63(+1.25%) |
Mar 17, 2016 | 133.43 | 133.46 | 128.51 | 129.57 | 1,366,994 | -3.90(-2.92%) |
Mar 16, 2016 | 134.47 | 135.60 | 131.57 | 133.47 | 742,045 | -1.35(-1.00%) |
Mar 15, 2016 | 135.57 | 136.45 | 134.79 | 134.83 | 1,476,586 | -1.77(-1.29%) |
Mar 14, 2016 | 135.05 | 137.05 | 135.05 | 136.59 | 1,073,559 | +0.61(+0.45%) |
Mar 11, 2016 | 133.94 | 136.15 | 133.68 | 135.98 | 1,084,439 | +2.34(+1.75%) |
Mar 10, 2016 | 131.64 | 134.32 | 131.21 | 133.64 | 1,303,716 | +1.92(+1.46%) |
Mar 09, 2016 | 132.47 | 133.52 | 130.62 | 131.72 | 1,424,095 | +0.20(+0.15%) |
Mar 08, 2016 | 131.19 | 132.55 | 130.71 | 131.53 | 994,597 | -0.52(-0.39%) |
Mar 07, 2016 | 129.72 | 132.57 | 129.71 | 132.04 | 1,036,631 | +1.44(+1.10%) |
Mar 04, 2016 | 131.23 | 132.07 | 129.49 | 130.61 | 1,330,947 | -1.40(-1.06%) |
Mar 03, 2016 | 131.49 | 132.79 | 130.38 | 132.01 | 936,291 | -0.07(-0.05%) |
Mar 02, 2016 | 129.77 | 132.40 | 129.32 | 132.07 | 1,014,959 | +1.85(+1.42%) |