Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 135.12 | 135.44 | 132.48 | 133.63 | 283,845 | -1.10(-0.81%) |
May 27, 2016 | 134.07 | 134.72 | 134.72 | 134.72 | 365,424 | +0.39(+0.29%) |
May 26, 2016 | 132.62 | 134.38 | 132.62 | 134.33 | 296,647 | +2.09(+1.58%) |
May 25, 2016 | 132.01 | 133.00 | 131.80 | 132.24 | 273,763 | +0.66(+0.50%) |
May 24, 2016 | 129.77 | 132.01 | 128.97 | 131.58 | 522,954 | -2.22(-1.66%) |
May 23, 2016 | 134.50 | 134.50 | 133.18 | 133.80 | 312,942 | -0.35(-0.26%) |
May 20, 2016 | 134.15 | 134.99 | 133.23 | 134.15 | 312,861 | +0.42(+0.31%) |
May 19, 2016 | 133.26 | 134.19 | 132.43 | 133.73 | 180,327 | -0.25(-0.19%) |
May 18, 2016 | 133.25 | 135.24 | 132.61 | 133.99 | 355,800 | +0.36(+0.27%) |
May 17, 2016 | 133.75 | 134.56 | 132.71 | 133.63 | 297,180 | -0.30(-0.23%) |
May 16, 2016 | 133.00 | 134.89 | 132.21 | 133.93 | 334,265 | +1.76(+1.33%) |
May 13, 2016 | 133.22 | 133.85 | 130.97 | 132.17 | 365,419 | -1.20(-0.90%) |
May 12, 2016 | 133.85 | 134.40 | 132.25 | 133.37 | 353,721 | -0.04(-0.03%) |
May 11, 2016 | 135.85 | 136.64 | 132.86 | 133.41 | 345,800 | -2.17(-1.60%) |
May 10, 2016 | 134.78 | 136.26 | 134.03 | 135.58 | 693,211 | +1.57(+1.17%) |
May 09, 2016 | 134.15 | 134.73 | 132.47 | 134.01 | 369,429 | -0.73(-0.54%) |
May 06, 2016 | 131.94 | 136.15 | 131.65 | 134.74 | 834,478 | +3.53(+2.69%) |
May 05, 2016 | 126.41 | 133.19 | 126.06 | 131.21 | 531,950 | +5.21(+4.13%) |
May 04, 2016 | 125.77 | 126.59 | 124.44 | 126.00 | 422,578 | -0.71(-0.56%) |
May 03, 2016 | 125.71 | 127.16 | 125.36 | 126.71 | 290,953 | -0.02(-0.01%) |
May 02, 2016 | 125.82 | 126.89 | 125.47 | 126.73 | 275,078 | +1.04(+0.83%) |
Apr 29, 2016 | 125.59 | 126.29 | 124.66 | 125.69 | 370,295 | -0.34(-0.27%) |
Apr 28, 2016 | 126.75 | 127.10 | 125.27 | 126.02 | 326,260 | -1.09(-0.86%) |
Apr 27, 2016 | 125.50 | 127.53 | 124.55 | 127.12 | 302,518 | +1.77(+1.41%) |
Apr 26, 2016 | 124.63 | 125.75 | 123.94 | 125.35 | 295,821 | +1.19(+0.96%) |
Apr 25, 2016 | 124.56 | 125.48 | 123.43 | 124.16 | 193,318 | -1.03(-0.83%) |
Apr 22, 2016 | 124.48 | 125.54 | 123.97 | 125.19 | 312,879 | +0.39(+0.31%) |
Apr 21, 2016 | 124.89 | 125.55 | 123.97 | 124.80 | 246,129 | -0.27(-0.22%) |
Apr 20, 2016 | 125.36 | 125.38 | 124.12 | 125.07 | 253,629 | -0.36(-0.28%) |
Apr 19, 2016 | 125.23 | 126.13 | 124.55 | 125.42 | 454,094 | +0.45(+0.36%) |
Apr 18, 2016 | 123.28 | 124.97 | 123.28 | 124.97 | 294,613 | +0.85(+0.69%) |
Apr 15, 2016 | 124.31 | 124.63 | 122.86 | 124.12 | 381,824 | -0.56(-0.45%) |
Apr 14, 2016 | 124.43 | 124.79 | 122.77 | 124.69 | 401,263 | +0.42(+0.33%) |
Apr 13, 2016 | 123.85 | 124.58 | 122.59 | 124.27 | 315,946 | +1.59(+1.30%) |
Apr 12, 2016 | 121.29 | 123.41 | 119.95 | 122.68 | 308,101 | +1.93(+1.60%) |
Apr 11, 2016 | 119.22 | 122.24 | 118.90 | 120.75 | 386,452 | -0.29(-0.24%) |
Apr 08, 2016 | 121.70 | 121.96 | 120.46 | 121.04 | 408,297 | +0.42(+0.35%) |
Apr 07, 2016 | 121.30 | 121.80 | 119.09 | 120.62 | 503,757 | -1.52(-1.24%) |
Apr 06, 2016 | 119.02 | 122.22 | 118.73 | 122.14 | 404,999 | +2.90(+2.43%) |
Apr 05, 2016 | 118.77 | 120.13 | 118.50 | 119.24 | 254,621 | -0.48(-0.40%) |
Apr 04, 2016 | 119.36 | 120.22 | 118.43 | 119.72 | 268,184 | +0.38(+0.32%) |
Apr 01, 2016 | 118.07 | 119.91 | 117.64 | 119.34 | 343,523 | +0.45(+0.38%) |
Mar 31, 2016 | 120.24 | 121.48 | 118.50 | 118.89 | 428,113 | -1.32(-1.10%) |
Mar 30, 2016 | 120.60 | 122.15 | 119.98 | 120.21 | 314,704 | +0.24(+0.20%) |
Mar 29, 2016 | 118.68 | 120.55 | 118.17 | 119.96 | 590,979 | +0.98(+0.82%) |
Mar 28, 2016 | 120.06 | 120.06 | 118.28 | 118.98 | 186,718 | -0.24(-0.20%) |
Mar 24, 2016 | 119.50 | 119.23 | 119.23 | 119.23 | 265,386 | -0.92(-0.77%) |
Mar 23, 2016 | 118.83 | 121.60 | 118.83 | 120.15 | 301,871 | +0.70(+0.58%) |
Mar 22, 2016 | 119.64 | 120.24 | 118.98 | 119.45 | 198,000 | -0.22(-0.18%) |
Mar 21, 2016 | 119.74 | 121.24 | 119.15 | 119.67 | 260,469 | -0.59(-0.49%) |
Mar 18, 2016 | 119.01 | 121.06 | 119.01 | 120.26 | 396,397 | +0.82(+0.68%) |
Mar 17, 2016 | 117.58 | 119.92 | 116.84 | 119.44 | 359,626 | +1.88(+1.60%) |
Mar 16, 2016 | 116.61 | 117.81 | 115.68 | 117.56 | 188,398 | +0.94(+0.80%) |
Mar 15, 2016 | 114.77 | 116.99 | 114.49 | 116.62 | 250,233 | +1.49(+1.30%) |
Mar 14, 2016 | 114.62 | 116.41 | 113.95 | 115.13 | 271,865 | -1.26(-1.08%) |
Mar 11, 2016 | 115.43 | 118.02 | 114.91 | 116.39 | 287,493 | +1.84(+1.61%) |
Mar 10, 2016 | 114.66 | 115.18 | 113.64 | 114.55 | 307,765 | +0.23(+0.20%) |
Mar 09, 2016 | 113.40 | 115.11 | 113.03 | 114.32 | 351,225 | +1.39(+1.23%) |
Mar 08, 2016 | 114.51 | 114.51 | 112.45 | 112.93 | 308,094 | -1.91(-1.66%) |
Mar 07, 2016 | 115.47 | 115.70 | 113.81 | 114.84 | 343,062 | -1.33(-1.14%) |
Mar 04, 2016 | 114.25 | 117.06 | 114.15 | 116.17 | 344,015 | +0.23(+0.20%) |
Mar 03, 2016 | 114.02 | 115.96 | 113.93 | 115.94 | 263,607 | +1.80(+1.57%) |
Mar 02, 2016 | 114.97 | 115.44 | 113.23 | 114.14 | 453,067 | -0.73(-0.63%) |