Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 130.42 | 130.52 | 129.21 | 130.28 | 1,035,574 | +0.01(+0.01%) |
May 27, 2016 | 128.54 | 130.28 | 130.28 | 130.28 | 675,253 | +1.76(+1.37%) |
May 26, 2016 | 129.72 | 130.72 | 128.00 | 128.51 | 841,996 | -1.60(-1.23%) |
May 25, 2016 | 130.24 | 131.66 | 129.51 | 130.11 | 927,415 | +0.10(+0.08%) |
May 24, 2016 | 125.33 | 130.69 | 125.33 | 130.01 | 2,071,800 | +5.51(+4.42%) |
May 23, 2016 | 125.33 | 126.11 | 124.31 | 124.50 | 721,628 | -0.92(-0.73%) |
May 20, 2016 | 125.75 | 126.29 | 124.25 | 125.42 | 1,191,396 | +0.32(+0.26%) |
May 19, 2016 | 123.84 | 125.25 | 122.80 | 125.10 | 1,098,807 | +0.52(+0.41%) |
May 18, 2016 | 125.52 | 126.73 | 123.87 | 124.58 | 1,053,672 | -1.32(-1.05%) |
May 17, 2016 | 123.97 | 127.04 | 123.61 | 125.90 | 1,581,448 | +1.61(+1.30%) |
May 16, 2016 | 125.02 | 125.24 | 122.42 | 124.29 | 2,374,045 | -0.85(-0.68%) |
May 13, 2016 | 127.34 | 128.23 | 124.84 | 125.14 | 1,065,041 | -2.09(-1.64%) |
May 12, 2016 | 127.99 | 129.18 | 125.59 | 127.23 | 1,074,445 | -0.62(-0.48%) |
May 11, 2016 | 130.71 | 131.16 | 127.58 | 127.85 | 1,005,609 | -3.64(-2.77%) |
May 10, 2016 | 130.81 | 132.26 | 129.98 | 131.49 | 979,948 | +1.62(+1.25%) |
May 09, 2016 | 130.91 | 131.59 | 129.06 | 129.86 | 988,045 | -1.19(-0.91%) |
May 06, 2016 | 129.85 | 131.63 | 129.66 | 131.06 | 761,115 | +0.31(+0.23%) |
May 05, 2016 | 130.03 | 131.75 | 129.84 | 130.75 | 983,610 | +0.82(+0.63%) |
May 04, 2016 | 130.12 | 132.07 | 129.06 | 129.93 | 1,295,265 | -1.27(-0.97%) |
May 03, 2016 | 129.89 | 132.18 | 129.12 | 131.20 | 1,337,686 | +0.06(+0.04%) |
May 02, 2016 | 129.80 | 132.04 | 129.36 | 131.14 | 1,241,511 | +1.98(+1.53%) |
Apr 29, 2016 | 129.63 | 130.01 | 128.37 | 129.16 | 1,190,765 | -0.47(-0.37%) |
Apr 28, 2016 | 131.14 | 132.50 | 129.12 | 129.63 | 1,149,859 | -2.57(-1.95%) |
Apr 27, 2016 | 133.63 | 134.99 | 130.44 | 132.21 | 1,768,371 | -0.88(-0.66%) |
Apr 26, 2016 | 129.65 | 133.24 | 126.98 | 133.08 | 4,499,733 | -4.90(-3.55%) |
Apr 25, 2016 | 138.93 | 139.80 | 137.30 | 137.99 | 1,351,484 | -0.94(-0.68%) |
Apr 22, 2016 | 139.03 | 139.45 | 138.16 | 138.93 | 1,185,052 | -0.10(-0.07%) |
Apr 21, 2016 | 140.08 | 140.68 | 138.85 | 139.03 | 826,383 | -0.75(-0.54%) |
Apr 20, 2016 | 141.26 | 142.44 | 139.48 | 139.78 | 1,391,065 | -1.25(-0.89%) |
Apr 19, 2016 | 142.61 | 143.59 | 138.73 | 141.03 | 1,533,068 | +0.11(+0.08%) |
Apr 18, 2016 | 138.40 | 141.43 | 138.33 | 140.92 | 1,209,131 | +2.67(+1.93%) |
Apr 15, 2016 | 138.22 | 139.04 | 137.19 | 138.25 | 1,070,981 | +0.20(+0.14%) |
Apr 14, 2016 | 139.04 | 139.13 | 136.18 | 138.05 | 1,157,375 | -0.89(-0.64%) |
Apr 13, 2016 | 137.92 | 139.22 | 137.44 | 138.94 | 913,941 | +1.60(+1.17%) |
Apr 12, 2016 | 136.26 | 137.95 | 135.43 | 137.34 | 679,172 | +1.22(+0.90%) |
Apr 11, 2016 | 135.17 | 137.63 | 134.85 | 136.12 | 944,697 | +0.69(+0.51%) |
Apr 08, 2016 | 135.17 | 136.15 | 134.44 | 135.43 | 809,664 | +1.59(+1.19%) |
Apr 07, 2016 | 134.62 | 135.37 | 132.39 | 133.83 | 1,230,286 | -1.42(-1.05%) |
Apr 06, 2016 | 134.74 | 136.03 | 134.12 | 135.25 | 920,409 | +0.88(+0.66%) |
Apr 05, 2016 | 134.84 | 136.59 | 133.53 | 134.37 | 1,157,347 | -1.35(-0.99%) |
Apr 04, 2016 | 136.43 | 136.98 | 135.04 | 135.72 | 1,362,714 | -0.25(-0.18%) |
Apr 01, 2016 | 133.59 | 136.28 | 132.91 | 135.96 | 2,113,891 | +2.20(+1.65%) |
Mar 31, 2016 | 131.28 | 133.94 | 130.96 | 133.76 | 1,615,531 | +2.22(+1.69%) |
Mar 30, 2016 | 132.47 | 132.67 | 131.06 | 131.54 | 1,296,341 | +0.04(+0.03%) |
Mar 29, 2016 | 130.92 | 131.88 | 128.88 | 131.50 | 1,180,255 | +0.22(+0.17%) |
Mar 28, 2016 | 130.26 | 132.07 | 130.18 | 131.27 | 779,871 | +1.41(+1.09%) |
Mar 24, 2016 | 129.06 | 129.86 | 129.86 | 129.86 | 1,091,418 | +0.06(+0.05%) |
Mar 23, 2016 | 131.06 | 131.32 | 129.67 | 129.80 | 908,394 | -1.60(-1.22%) |
Mar 22, 2016 | 131.42 | 132.14 | 130.02 | 131.41 | 990,892 | -0.22(-0.16%) |
Mar 21, 2016 | 132.19 | 133.16 | 130.76 | 131.62 | 997,882 | -0.35(-0.26%) |
Mar 18, 2016 | 131.41 | 133.25 | 131.06 | 131.97 | 2,212,164 | +0.95(+0.73%) |
Mar 17, 2016 | 128.94 | 132.01 | 128.36 | 131.02 | 1,419,777 | +1.80(+1.39%) |
Mar 16, 2016 | 123.90 | 129.80 | 123.15 | 129.22 | 1,871,327 | +3.99(+3.19%) |
Mar 15, 2016 | 123.45 | 126.50 | 122.61 | 125.23 | 2,083,549 | +2.08(+1.69%) |
Mar 14, 2016 | 121.38 | 124.38 | 120.90 | 123.15 | 1,299,508 | +0.99(+0.81%) |
Mar 11, 2016 | 118.95 | 123.00 | 118.85 | 122.16 | 1,852,284 | +4.72(+4.02%) |
Mar 10, 2016 | 118.35 | 119.27 | 116.16 | 117.43 | 1,185,716 | -0.18(-0.16%) |
Mar 09, 2016 | 117.67 | 118.51 | 116.39 | 117.62 | 968,052 | +0.02(+0.02%) |
Mar 08, 2016 | 117.55 | 118.51 | 115.63 | 117.60 | 1,275,612 | -0.44(-0.38%) |
Mar 07, 2016 | 119.04 | 119.74 | 117.57 | 118.04 | 1,413,207 | -1.49(-1.25%) |
Mar 04, 2016 | 117.69 | 120.28 | 116.61 | 119.53 | 1,492,180 | +2.31(+1.97%) |
Mar 03, 2016 | 117.91 | 117.96 | 115.56 | 117.22 | 1,365,946 | -0.57(-0.48%) |
Mar 02, 2016 | 116.67 | 117.93 | 116.47 | 117.80 | 1,009,770 | +0.96(+0.83%) |