Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 124.02 | 124.77 | 122.84 | 124.30 | 568,719 | +0.42(+0.34%) |
May 27, 2016 | 123.34 | 123.87 | 123.87 | 123.87 | 441,569 | +0.38(+0.31%) |
May 26, 2016 | 123.75 | 124.20 | 122.92 | 123.49 | 209,758 | +0.21(+0.17%) |
May 25, 2016 | 123.14 | 123.60 | 122.42 | 123.28 | 314,897 | +0.64(+0.52%) |
May 24, 2016 | 121.28 | 123.38 | 120.24 | 122.64 | 431,205 | +2.10(+1.74%) |
May 23, 2016 | 120.67 | 120.93 | 119.79 | 120.54 | 294,694 | -0.33(-0.27%) |
May 20, 2016 | 121.04 | 121.20 | 120.20 | 120.87 | 284,207 | +0.44(+0.36%) |
May 19, 2016 | 120.78 | 121.31 | 119.36 | 120.43 | 461,441 | -1.20(-0.98%) |
May 18, 2016 | 122.52 | 122.79 | 119.75 | 121.63 | 624,561 | -1.34(-1.09%) |
May 17, 2016 | 124.35 | 125.16 | 122.22 | 122.97 | 423,872 | -1.41(-1.14%) |
May 16, 2016 | 124.64 | 125.77 | 124.07 | 124.38 | 319,154 | -0.06(-0.05%) |
May 13, 2016 | 124.72 | 126.13 | 123.56 | 124.44 | 280,774 | -0.68(-0.54%) |
May 12, 2016 | 124.47 | 125.43 | 123.97 | 125.12 | 569,508 | +1.57(+1.27%) |
May 11, 2016 | 125.64 | 126.64 | 123.06 | 123.55 | 380,709 | -2.05(-1.63%) |
May 10, 2016 | 124.87 | 126.35 | 124.34 | 125.60 | 506,054 | +1.48(+1.20%) |
May 09, 2016 | 123.62 | 125.06 | 123.22 | 124.11 | 296,077 | +0.34(+0.27%) |
May 06, 2016 | 122.39 | 123.88 | 121.99 | 123.78 | 248,294 | +1.23(+1.00%) |
May 05, 2016 | 122.48 | 122.77 | 121.59 | 122.55 | 480,049 | +0.32(+0.26%) |
May 04, 2016 | 121.18 | 122.42 | 120.25 | 122.23 | 428,520 | +0.94(+0.78%) |
May 03, 2016 | 122.33 | 122.49 | 120.20 | 121.29 | 384,355 | -1.56(-1.27%) |
May 02, 2016 | 122.28 | 123.16 | 122.19 | 122.86 | 343,664 | +0.73(+0.60%) |
Apr 29, 2016 | 122.11 | 122.73 | 121.45 | 122.12 | 419,548 | -0.16(-0.13%) |
Apr 28, 2016 | 123.64 | 125.23 | 122.02 | 122.29 | 491,570 | -2.20(-1.77%) |
Apr 27, 2016 | 124.31 | 124.80 | 122.90 | 124.48 | 341,672 | +0.17(+0.14%) |
Apr 26, 2016 | 124.39 | 126.32 | 124.17 | 124.31 | 580,833 | +0.42(+0.34%) |
Apr 25, 2016 | 124.02 | 125.17 | 123.46 | 123.89 | 357,142 | -0.66(-0.53%) |
Apr 22, 2016 | 123.70 | 124.89 | 123.68 | 124.55 | 295,383 | +0.54(+0.44%) |
Apr 21, 2016 | 124.61 | 125.65 | 123.89 | 124.01 | 430,970 | -0.57(-0.46%) |
Apr 20, 2016 | 126.21 | 126.49 | 123.17 | 124.58 | 592,322 | -1.30(-1.04%) |
Apr 19, 2016 | 129.58 | 129.58 | 124.92 | 125.88 | 832,755 | +1.75(+1.41%) |
Apr 18, 2016 | 124.38 | 128.20 | 121.32 | 124.13 | 1,288,513 | -3.32(-2.61%) |
Apr 15, 2016 | 127.37 | 127.74 | 126.24 | 127.45 | 766,141 | +0.27(+0.21%) |
Apr 14, 2016 | 127.73 | 128.05 | 126.60 | 127.18 | 553,481 | -1.32(-1.03%) |
Apr 13, 2016 | 127.78 | 128.94 | 126.82 | 128.50 | 271,600 | +1.56(+1.23%) |
Apr 12, 2016 | 126.29 | 127.34 | 125.72 | 126.94 | 402,766 | +0.86(+0.68%) |
Apr 11, 2016 | 126.96 | 127.31 | 125.82 | 126.08 | 455,366 | -0.24(-0.19%) |
Apr 08, 2016 | 126.26 | 126.96 | 125.30 | 126.32 | 429,967 | +1.26(+1.01%) |
Apr 07, 2016 | 124.52 | 125.64 | 123.60 | 125.06 | 375,108 | -0.02(-0.01%) |
Apr 06, 2016 | 124.01 | 125.18 | 123.33 | 125.08 | 384,934 | +1.07(+0.86%) |
Apr 05, 2016 | 123.71 | 124.88 | 122.59 | 124.02 | 386,481 | +0.10(+0.08%) |
Apr 04, 2016 | 124.26 | 124.38 | 122.75 | 123.92 | 462,155 | -0.48(-0.39%) |
Apr 01, 2016 | 122.00 | 124.39 | 121.07 | 124.39 | 404,983 | +2.05(+1.68%) |
Mar 31, 2016 | 122.15 | 123.37 | 121.83 | 122.34 | 259,777 | -0.14(-0.12%) |
Mar 30, 2016 | 123.17 | 123.17 | 120.88 | 122.48 | 271,143 | +0.35(+0.29%) |
Mar 29, 2016 | 120.58 | 122.20 | 119.20 | 122.13 | 410,549 | +1.41(+1.17%) |
Mar 28, 2016 | 119.07 | 120.73 | 117.63 | 120.72 | 348,036 | +0.78(+0.65%) |
Mar 24, 2016 | 118.53 | 119.94 | 119.94 | 119.94 | 463,924 | +0.85(+0.71%) |
Mar 23, 2016 | 119.13 | 120.17 | 118.41 | 119.10 | 291,336 | -0.68(-0.57%) |
Mar 22, 2016 | 118.99 | 120.57 | 118.99 | 119.77 | 248,609 | +0.03(+0.02%) |
Mar 21, 2016 | 119.73 | 120.34 | 118.92 | 119.75 | 288,756 | -0.09(-0.08%) |
Mar 18, 2016 | 118.80 | 120.82 | 118.63 | 119.84 | 756,382 | +0.42(+0.36%) |
Mar 17, 2016 | 119.47 | 120.23 | 117.87 | 119.41 | 418,921 | -0.05(-0.05%) |
Mar 16, 2016 | 118.14 | 119.89 | 116.66 | 119.47 | 465,541 | -0.46(-0.38%) |
Mar 15, 2016 | 118.51 | 120.15 | 118.47 | 119.93 | 338,041 | +0.18(+0.15%) |
Mar 14, 2016 | 117.90 | 120.71 | 117.90 | 119.75 | 475,633 | +1.53(+1.30%) |
Mar 11, 2016 | 117.99 | 118.46 | 116.56 | 118.21 | 345,631 | +1.20(+1.03%) |
Mar 10, 2016 | 117.34 | 117.80 | 115.89 | 117.01 | 263,249 | +0.26(+0.22%) |
Mar 09, 2016 | 116.47 | 117.33 | 115.77 | 116.75 | 260,693 | +0.72(+0.62%) |
Mar 08, 2016 | 115.56 | 117.72 | 114.29 | 116.03 | 370,567 | -0.30(-0.26%) |
Mar 07, 2016 | 116.05 | 116.52 | 115.32 | 116.33 | 367,154 | -0.23(-0.19%) |
Mar 04, 2016 | 116.00 | 116.56 | 114.88 | 116.55 | 487,384 | +0.57(+0.49%) |
Mar 03, 2016 | 116.38 | 116.38 | 114.84 | 115.98 | 363,911 | -0.50(-0.43%) |
Mar 02, 2016 | 116.34 | 116.59 | 113.61 | 116.48 | 469,063 | -0.23(-0.19%) |