Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 129.18 | 129.53 | 128.88 | 129.19 | 2,297 | +0.24(+0.18%) |
May 27, 2016 | 128.57 | 128.95 | 128.95 | 128.95 | 1,477 | +0.90(+0.70%) |
May 26, 2016 | 127.93 | 128.06 | 127.59 | 128.06 | 4,818 | +0.23(+0.18%) |
May 25, 2016 | 127.70 | 127.84 | 127.58 | 127.83 | 1,920 | +0.62(+0.49%) |
May 24, 2016 | 125.99 | 127.33 | 125.99 | 127.20 | 3,568 | +1.99(+1.59%) |
May 23, 2016 | 125.08 | 125.54 | 125.08 | 125.21 | 2,853 | +0.55(+0.44%) |
May 20, 2016 | 123.53 | 125.05 | 123.53 | 124.66 | 2,112 | +0.82(+0.66%) |
May 19, 2016 | 123.32 | 123.85 | 122.88 | 123.85 | 2,335 | -1.38(-1.11%) |
May 18, 2016 | 123.73 | 125.23 | 123.73 | 125.23 | 1,454 | +0.92(+0.74%) |
May 17, 2016 | 125.47 | 126.17 | 124.18 | 124.31 | 2,836 | -1.89(-1.50%) |
May 16, 2016 | 124.81 | 126.47 | 124.81 | 126.21 | 1,684 | +1.69(+1.36%) |
May 13, 2016 | 125.86 | 125.86 | 124.50 | 124.51 | 4,365 | -1.49(-1.19%) |
May 12, 2016 | 126.64 | 127.06 | 125.56 | 126.01 | 4,300 | -0.51(-0.40%) |
May 11, 2016 | 127.23 | 127.29 | 126.52 | 126.52 | 1,427 | -1.70(-1.33%) |
May 10, 2016 | 127.42 | 128.22 | 127.42 | 128.22 | 1,350 | +1.09(+0.85%) |
May 09, 2016 | 127.25 | 127.25 | 127.14 | 127.14 | 1,277 | +0.65(+0.52%) |
May 06, 2016 | 125.22 | 126.58 | 125.22 | 126.48 | 1,540 | +0.70(+0.56%) |
May 05, 2016 | 126.41 | 126.66 | 125.78 | 125.78 | 3,530 | -0.55(-0.44%) |
May 04, 2016 | 126.53 | 126.53 | 126.03 | 126.33 | 3,015 | -0.67(-0.52%) |
May 03, 2016 | 127.59 | 127.59 | 126.59 | 127.00 | 3,265 | -1.57(-1.22%) |
May 02, 2016 | 127.98 | 128.57 | 127.82 | 128.57 | 881 | +1.99(+1.57%) |
Apr 29, 2016 | 128.08 | 128.08 | 126.58 | 126.58 | 1,641 | -1.60(-1.25%) |
Apr 28, 2016 | 129.49 | 129.58 | 128.17 | 128.17 | 1,651 | -1.07(-0.82%) |
Apr 27, 2016 | 129.07 | 129.43 | 128.90 | 129.24 | 2,911 | +0.38(+0.29%) |
Apr 26, 2016 | 128.90 | 128.99 | 128.54 | 128.86 | 2,347 | +1.27(+1.00%) |
Apr 25, 2016 | 127.89 | 127.89 | 127.43 | 127.59 | 2,098 | -0.79(-0.61%) |
Apr 22, 2016 | 127.28 | 128.38 | 127.28 | 128.38 | 5,649 | +1.09(+0.86%) |
Apr 21, 2016 | 128.74 | 128.80 | 127.19 | 127.29 | 7,194 | -1.63(-1.26%) |
Apr 20, 2016 | 128.57 | 128.95 | 128.34 | 128.92 | 2,015 | +0.25(+0.19%) |
Apr 19, 2016 | 128.91 | 128.99 | 128.30 | 128.67 | 5,163 | +0.74(+0.58%) |
Apr 18, 2016 | 127.09 | 128.04 | 127.09 | 127.92 | 1,364 | +0.86(+0.67%) |
Apr 15, 2016 | 127.07 | 127.07 | 127.07 | 127.07 | 1,035 | -0.16(-0.13%) |
Apr 14, 2016 | 126.87 | 127.40 | 126.87 | 127.23 | 2,170 | +0.05(+0.04%) |
Apr 13, 2016 | 125.69 | 127.18 | 125.69 | 127.18 | 2,965 | +2.08(+1.66%) |
Apr 12, 2016 | 123.66 | 125.10 | 123.66 | 125.10 | 3,145 | +1.15(+0.93%) |
Apr 11, 2016 | 124.34 | 125.05 | 123.95 | 123.95 | 10,200 | +0.54(+0.43%) |
Apr 08, 2016 | 124.21 | 124.21 | 123.42 | 123.42 | 2,071 | +0.45(+0.37%) |
Apr 07, 2016 | 123.90 | 123.90 | 122.81 | 122.97 | 2,338 | -1.72(-1.38%) |
Apr 06, 2016 | 123.78 | 124.69 | 123.30 | 124.69 | 1,968 | +0.31(+0.25%) |
Apr 05, 2016 | 124.23 | 124.38 | 123.80 | 124.38 | 1,087 | -0.85(-0.68%) |
Apr 04, 2016 | 125.56 | 125.56 | 125.23 | 125.23 | 2,233 | -0.87(-0.69%) |
Apr 01, 2016 | 125.60 | 126.17 | 125.50 | 126.11 | 2,637 | -0.05(-0.04%) |
Mar 31, 2016 | 125.89 | 126.16 | 125.75 | 126.16 | 1,875 | +0.07(+0.06%) |
Mar 30, 2016 | 126.76 | 126.76 | 126.08 | 126.09 | 1,879 | +0.30(+0.24%) |
Mar 29, 2016 | 122.74 | 125.79 | 122.74 | 125.79 | 9,804 | +2.99(+2.44%) |
Mar 28, 2016 | 122.73 | 123.12 | 122.07 | 122.80 | 5,201 | +0.86(+0.71%) |
Mar 24, 2016 | 121.56 | 121.93 | 121.93 | 121.93 | 2,111 | -0.77(-0.63%) |
Mar 23, 2016 | 124.18 | 124.18 | 122.71 | 122.71 | 4,885 | -1.64(-1.32%) |
Mar 22, 2016 | 123.67 | 124.46 | 123.67 | 124.34 | 10,712 | -0.04(-0.03%) |
Mar 21, 2016 | 124.15 | 124.51 | 124.15 | 124.38 | 2,203 | -0.61(-0.49%) |
Mar 18, 2016 | 124.28 | 125.06 | 124.28 | 124.99 | 3,256 | +1.03(+0.83%) |
Mar 17, 2016 | 121.51 | 124.23 | 121.51 | 123.96 | 6,427 | +2.34(+1.92%) |
Mar 16, 2016 | 121.44 | 121.66 | 120.90 | 121.62 | 2,440 | +0.57(+0.47%) |
Mar 15, 2016 | 121.89 | 121.89 | 120.91 | 121.06 | 2,808 | -1.52(-1.24%) |
Mar 14, 2016 | 122.27 | 122.64 | 122.22 | 122.58 | 1,864 | -0.26(-0.21%) |
Mar 11, 2016 | 121.44 | 122.84 | 121.44 | 122.84 | 2,018 | +2.33(+1.93%) |
Mar 10, 2016 | 121.45 | 121.61 | 119.30 | 120.51 | 8,792 | -0.34(-0.29%) |
Mar 09, 2016 | 121.01 | 121.01 | 120.69 | 120.86 | 1,239 | -0.39(-0.32%) |
Mar 08, 2016 | 122.75 | 122.75 | 121.13 | 121.25 | 4,953 | -1.51(-1.23%) |
Mar 07, 2016 | 122.84 | 122.84 | 122.04 | 122.75 | 2,666 | +0.82(+0.67%) |
Mar 04, 2016 | 121.57 | 122.55 | 121.36 | 121.93 | 4,407 | +0.46(+0.38%) |
Mar 03, 2016 | 120.35 | 121.48 | 120.35 | 121.48 | 4,160 | +1.39(+1.16%) |
Mar 02, 2016 | 119.82 | 120.08 | 119.52 | 120.08 | 1,471 | +1.20(+1.01%) |