Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 120.00 | 120.31 | 118.33 | 118.60 | 2,022,575 | -1.05(-0.88%) |
May 27, 2016 | 119.38 | 119.66 | 119.66 | 119.66 | 910,418 | +0.25(+0.21%) |
May 26, 2016 | 119.50 | 119.78 | 119.10 | 119.40 | 1,138,095 | -0.12(-0.10%) |
May 25, 2016 | 119.92 | 120.02 | 119.17 | 119.52 | 1,614,290 | +0.01(+0.01%) |
May 24, 2016 | 119.34 | 119.85 | 119.31 | 119.51 | 2,365,800 | +0.59(+0.50%) |
May 23, 2016 | 120.62 | 120.91 | 118.92 | 118.92 | 1,951,885 | -1.98(-1.64%) |
May 20, 2016 | 120.78 | 121.17 | 120.15 | 120.90 | 1,428,841 | +0.86(+0.72%) |
May 19, 2016 | 119.93 | 120.35 | 118.97 | 120.04 | 1,479,594 | -0.60(-0.50%) |
May 18, 2016 | 120.64 | 121.98 | 119.89 | 120.64 | 1,380,866 | -0.58(-0.48%) |
May 17, 2016 | 121.58 | 123.02 | 120.60 | 121.22 | 1,863,070 | -0.31(-0.26%) |
May 16, 2016 | 120.43 | 121.90 | 120.38 | 121.53 | 1,121,201 | +0.84(+0.69%) |
May 13, 2016 | 121.11 | 121.79 | 120.53 | 120.69 | 1,185,703 | -0.79(-0.65%) |
May 12, 2016 | 121.00 | 122.04 | 120.62 | 121.48 | 1,641,274 | +0.29(+0.24%) |
May 11, 2016 | 121.84 | 122.31 | 120.98 | 121.19 | 1,654,892 | -0.63(-0.51%) |
May 10, 2016 | 120.17 | 121.89 | 120.04 | 121.81 | 1,872,023 | +2.29(+1.92%) |
May 09, 2016 | 119.78 | 121.02 | 119.30 | 119.52 | 1,674,630 | -0.39(-0.33%) |
May 06, 2016 | 118.70 | 120.11 | 118.48 | 119.91 | 2,130,268 | +1.04(+0.87%) |
May 05, 2016 | 118.43 | 119.22 | 117.88 | 118.88 | 1,709,411 | +0.64(+0.54%) |
May 04, 2016 | 118.70 | 119.00 | 117.59 | 118.23 | 1,146,240 | -0.76(-0.64%) |
May 03, 2016 | 117.99 | 119.40 | 117.10 | 119.00 | 1,545,082 | +0.43(+0.36%) |
May 02, 2016 | 117.64 | 119.38 | 117.01 | 118.57 | 1,829,094 | +1.09(+0.93%) |
Apr 29, 2016 | 117.12 | 117.73 | 116.28 | 117.47 | 2,265,189 | -0.53(-0.45%) |
Apr 28, 2016 | 118.89 | 119.92 | 117.60 | 118.01 | 2,132,674 | -2.05(-1.71%) |
Apr 27, 2016 | 116.20 | 120.51 | 115.87 | 120.06 | 3,454,747 | +4.10(+3.53%) |
Apr 26, 2016 | 114.96 | 116.20 | 114.73 | 115.96 | 1,756,953 | +1.60(+1.40%) |
Apr 25, 2016 | 114.57 | 115.16 | 114.11 | 114.36 | 1,138,151 | -0.93(-0.80%) |
Apr 22, 2016 | 115.39 | 115.73 | 114.06 | 115.28 | 1,364,764 | +0.15(+0.13%) |
Apr 21, 2016 | 114.41 | 116.01 | 114.28 | 115.13 | 1,786,104 | +0.84(+0.74%) |
Apr 20, 2016 | 114.31 | 116.24 | 114.20 | 114.29 | 1,960,554 | +0.02(+0.01%) |
Apr 19, 2016 | 114.15 | 114.49 | 113.34 | 114.27 | 1,875,634 | +0.33(+0.29%) |
Apr 18, 2016 | 112.54 | 114.12 | 112.31 | 113.94 | 1,535,307 | +1.24(+1.10%) |
Apr 15, 2016 | 111.76 | 112.98 | 111.61 | 112.70 | 1,385,933 | +1.04(+0.93%) |
Apr 14, 2016 | 112.12 | 112.39 | 111.10 | 111.66 | 1,387,419 | -0.63(-0.56%) |
Apr 13, 2016 | 112.42 | 112.85 | 111.61 | 112.29 | 1,660,094 | +0.64(+0.58%) |
Apr 12, 2016 | 110.30 | 111.90 | 110.20 | 111.65 | 989,057 | +1.38(+1.25%) |
Apr 11, 2016 | 111.50 | 112.08 | 110.23 | 110.27 | 1,079,237 | -0.84(-0.76%) |
Apr 08, 2016 | 110.70 | 111.86 | 110.59 | 111.11 | 1,340,668 | +1.27(+1.16%) |
Apr 07, 2016 | 109.75 | 111.19 | 109.38 | 109.84 | 1,698,338 | -0.28(-0.25%) |
Apr 06, 2016 | 108.50 | 110.22 | 108.30 | 110.12 | 1,740,671 | +1.37(+1.26%) |
Apr 05, 2016 | 109.16 | 109.98 | 108.56 | 108.75 | 1,791,207 | -0.71(-0.65%) |
Apr 04, 2016 | 109.95 | 110.59 | 109.31 | 109.45 | 1,872,264 | -0.54(-0.49%) |
Apr 01, 2016 | 108.36 | 110.22 | 107.79 | 109.99 | 2,479,675 | +0.81(+0.74%) |
Mar 31, 2016 | 109.35 | 109.56 | 108.40 | 109.19 | 2,190,719 | -0.30(-0.27%) |
Mar 30, 2016 | 109.82 | 110.04 | 109.08 | 109.48 | 1,684,750 | -0.11(-0.10%) |
Mar 29, 2016 | 108.70 | 109.87 | 108.10 | 109.59 | 1,965,729 | +0.86(+0.79%) |
Mar 28, 2016 | 107.63 | 108.97 | 107.21 | 108.73 | 2,148,946 | +1.45(+1.35%) |
Mar 24, 2016 | 110.04 | 107.28 | 107.28 | 107.28 | 4,023,543 | -4.36(-3.90%) |
Mar 23, 2016 | 112.37 | 112.63 | 111.45 | 111.64 | 945,200 | -0.76(-0.68%) |
Mar 22, 2016 | 111.94 | 113.02 | 111.41 | 112.40 | 1,148,891 | +0.38(+0.34%) |
Mar 21, 2016 | 112.12 | 112.52 | 111.70 | 112.02 | 1,386,199 | -0.56(-0.49%) |
Mar 18, 2016 | 111.78 | 113.11 | 111.51 | 112.58 | 3,105,682 | +1.11(+0.99%) |
Mar 17, 2016 | 111.59 | 111.76 | 110.97 | 111.47 | 1,945,544 | +0.11(+0.10%) |
Mar 16, 2016 | 110.77 | 111.73 | 110.16 | 111.36 | 1,379,567 | +0.58(+0.53%) |
Mar 15, 2016 | 111.45 | 111.45 | 110.03 | 110.78 | 1,766,570 | -0.76(-0.68%) |
Mar 14, 2016 | 112.15 | 112.67 | 111.48 | 111.55 | 1,706,694 | -1.09(-0.97%) |
Mar 11, 2016 | 111.83 | 113.07 | 111.64 | 112.64 | 1,800,177 | +1.62(+1.46%) |
Mar 10, 2016 | 110.37 | 111.59 | 109.66 | 111.01 | 2,688,675 | +1.38(+1.26%) |
Mar 09, 2016 | 109.39 | 109.99 | 108.57 | 109.64 | 1,808,791 | +0.42(+0.39%) |
Mar 08, 2016 | 109.11 | 109.93 | 108.66 | 109.21 | 2,144,293 | -0.77(-0.70%) |
Mar 07, 2016 | 111.51 | 112.16 | 109.30 | 109.98 | 2,524,245 | -2.45(-2.18%) |
Mar 04, 2016 | 112.82 | 113.47 | 112.11 | 112.44 | 2,057,749 | -0.38(-0.34%) |
Mar 03, 2016 | 112.82 | 113.47 | 111.93 | 112.82 | 2,421,455 | +0.11(+0.10%) |
Mar 02, 2016 | 114.44 | 114.80 | 111.01 | 112.71 | 3,206,751 | -2.19(-1.90%) |