Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 137.72 | 138.27 | 136.65 | 137.55 | 707,957 | +0.10(+0.07%) |
May 27, 2016 | 136.71 | 137.45 | 137.45 | 137.45 | 192,900 | +0.74(+0.54%) |
May 26, 2016 | 137.31 | 137.52 | 136.47 | 136.71 | 187,146 | -0.90(-0.65%) |
May 25, 2016 | 137.68 | 138.32 | 137.11 | 137.61 | 280,663 | +0.05(+0.04%) |
May 24, 2016 | 135.61 | 138.05 | 134.25 | 137.56 | 545,555 | +2.45(+1.81%) |
May 23, 2016 | 135.26 | 135.88 | 134.17 | 135.11 | 359,896 | -0.33(-0.24%) |
May 20, 2016 | 135.73 | 136.02 | 134.66 | 135.44 | 1,327,553 | +0.52(+0.39%) |
May 19, 2016 | 134.40 | 135.06 | 133.43 | 134.92 | 418,520 | -0.13(-0.10%) |
May 18, 2016 | 134.47 | 136.08 | 134.02 | 135.05 | 418,961 | +0.56(+0.42%) |
May 17, 2016 | 136.18 | 136.33 | 133.82 | 134.49 | 426,173 | -1.52(-1.12%) |
May 16, 2016 | 135.02 | 137.03 | 134.12 | 136.01 | 377,532 | +1.25(+0.93%) |
May 13, 2016 | 134.67 | 136.25 | 134.40 | 134.76 | 406,184 | -0.20(-0.15%) |
May 12, 2016 | 134.97 | 135.20 | 133.78 | 134.96 | 452,240 | +0.41(+0.30%) |
May 11, 2016 | 135.15 | 136.76 | 134.37 | 134.55 | 433,438 | -1.15(-0.85%) |
May 10, 2016 | 134.17 | 135.94 | 132.91 | 135.70 | 521,723 | +1.99(+1.49%) |
May 09, 2016 | 132.79 | 135.00 | 132.79 | 133.71 | 494,606 | +0.90(+0.68%) |
May 06, 2016 | 130.89 | 133.07 | 130.82 | 132.81 | 485,018 | +1.71(+1.30%) |
May 05, 2016 | 130.66 | 131.70 | 130.18 | 131.10 | 399,234 | +0.37(+0.28%) |
May 04, 2016 | 130.41 | 131.27 | 129.69 | 130.73 | 421,859 | -0.54(-0.41%) |
May 03, 2016 | 131.96 | 132.53 | 130.42 | 131.27 | 478,561 | -1.61(-1.21%) |
May 02, 2016 | 130.88 | 132.99 | 130.74 | 132.88 | 513,743 | +2.72(+2.09%) |
Apr 29, 2016 | 130.94 | 131.01 | 128.90 | 130.16 | 548,648 | -1.49(-1.13%) |
Apr 28, 2016 | 132.73 | 133.30 | 131.15 | 131.65 | 513,587 | -1.59(-1.19%) |
Apr 27, 2016 | 133.68 | 133.84 | 132.28 | 133.24 | 736,517 | -0.10(-0.07%) |
Apr 26, 2016 | 138.45 | 138.45 | 132.12 | 133.34 | 1,230,610 | -4.23(-3.07%) |
Apr 25, 2016 | 137.46 | 137.86 | 136.05 | 137.57 | 1,154,071 | -0.57(-0.41%) |
Apr 22, 2016 | 137.92 | 138.52 | 137.03 | 138.14 | 487,911 | +0.46(+0.33%) |
Apr 21, 2016 | 136.41 | 138.08 | 136.31 | 137.68 | 349,038 | +1.27(+0.93%) |
Apr 20, 2016 | 136.93 | 137.67 | 135.23 | 136.41 | 419,248 | -0.21(-0.15%) |
Apr 19, 2016 | 137.45 | 138.91 | 136.00 | 136.62 | 490,539 | -1.69(-1.22%) |
Apr 18, 2016 | 135.65 | 138.35 | 135.10 | 138.31 | 722,101 | +2.50(+1.84%) |
Apr 15, 2016 | 135.00 | 135.92 | 133.96 | 135.81 | 413,633 | +0.92(+0.68%) |
Apr 14, 2016 | 134.86 | 135.25 | 134.16 | 134.89 | 399,785 | +0.15(+0.11%) |
Apr 13, 2016 | 132.77 | 134.90 | 132.45 | 134.74 | 339,039 | +2.55(+1.93%) |
Apr 12, 2016 | 130.99 | 132.51 | 130.69 | 132.19 | 458,347 | +1.53(+1.17%) |
Apr 11, 2016 | 131.48 | 132.35 | 130.12 | 130.66 | 408,681 | -0.67(-0.51%) |
Apr 08, 2016 | 131.24 | 131.79 | 130.59 | 131.33 | 282,060 | +1.18(+0.91%) |
Apr 07, 2016 | 133.47 | 133.91 | 129.60 | 130.15 | 834,750 | -4.04(-3.01%) |
Apr 06, 2016 | 130.94 | 134.32 | 130.85 | 134.19 | 1,378,187 | +3.18(+2.43%) |
Apr 05, 2016 | 131.47 | 131.89 | 130.56 | 131.01 | 860,766 | -1.88(-1.41%) |
Apr 04, 2016 | 133.36 | 134.26 | 132.56 | 132.89 | 551,304 | -0.52(-0.39%) |
Apr 01, 2016 | 130.91 | 133.60 | 130.91 | 133.41 | 929,795 | +1.49(+1.13%) |
Mar 31, 2016 | 132.16 | 132.87 | 131.30 | 131.92 | 603,453 | -0.24(-0.18%) |
Mar 30, 2016 | 132.52 | 132.66 | 130.92 | 132.16 | 407,133 | +0.48(+0.36%) |
Mar 29, 2016 | 130.10 | 131.94 | 129.63 | 131.68 | 326,822 | +1.74(+1.34%) |
Mar 28, 2016 | 130.02 | 130.52 | 128.75 | 129.94 | 224,291 | +0.11(+0.08%) |
Mar 24, 2016 | 130.01 | 129.83 | 129.83 | 129.83 | 313,000 | -0.82(-0.63%) |
Mar 23, 2016 | 130.08 | 131.55 | 129.30 | 130.65 | 406,204 | +0.67(+0.52%) |
Mar 22, 2016 | 129.42 | 130.59 | 129.42 | 129.98 | 344,206 | -0.17(-0.13%) |
Mar 21, 2016 | 130.00 | 130.45 | 129.05 | 130.15 | 322,922 | +0.20(+0.15%) |
Mar 18, 2016 | 128.18 | 130.73 | 127.12 | 129.95 | 1,028,905 | +2.19(+1.71%) |
Mar 17, 2016 | 130.05 | 130.52 | 127.73 | 127.76 | 706,590 | -2.19(-1.69%) |
Mar 16, 2016 | 128.55 | 130.37 | 128.48 | 129.95 | 469,535 | +0.79(+0.61%) |
Mar 15, 2016 | 128.05 | 129.40 | 127.65 | 129.16 | 517,959 | +0.20(+0.16%) |
Mar 14, 2016 | 128.52 | 129.64 | 127.58 | 128.96 | 478,877 | -0.19(-0.15%) |
Mar 11, 2016 | 128.34 | 129.50 | 127.85 | 129.15 | 493,681 | +1.66(+1.30%) |
Mar 10, 2016 | 128.14 | 128.93 | 126.61 | 127.49 | 537,015 | -0.43(-0.34%) |
Mar 09, 2016 | 128.38 | 128.63 | 127.21 | 127.92 | 655,426 | +0.17(+0.13%) |
Mar 08, 2016 | 127.03 | 128.14 | 126.28 | 127.75 | 635,527 | -0.26(-0.20%) |
Mar 07, 2016 | 126.20 | 128.79 | 125.18 | 128.01 | 430,351 | +0.91(+0.72%) |
Mar 04, 2016 | 126.45 | 127.98 | 125.97 | 127.10 | 477,200 | +0.75(+0.59%) |
Mar 03, 2016 | 125.61 | 126.66 | 125.00 | 126.35 | 428,810 | +0.32(+0.25%) |
Mar 02, 2016 | 123.11 | 126.49 | 122.99 | 126.03 | 679,604 | +2.48(+2.01%) |