Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 150.42 | 150.88 | 148.61 | 148.89 | 1,167,710 | -1.28(-0.85%) |
May 27, 2016 | 149.17 | 150.17 | 150.17 | 150.17 | 419,800 | +0.86(+0.58%) |
May 26, 2016 | 150.70 | 150.70 | 149.18 | 149.31 | 423,872 | -0.89(-0.59%) |
May 25, 2016 | 149.27 | 150.52 | 149.27 | 150.20 | 744,586 | +1.32(+0.89%) |
May 24, 2016 | 147.08 | 149.04 | 146.89 | 148.88 | 993,878 | +2.35(+1.60%) |
May 23, 2016 | 146.56 | 147.75 | 145.86 | 146.53 | 315,977 | -0.32(-0.22%) |
May 20, 2016 | 146.26 | 147.89 | 145.55 | 146.85 | 407,047 | +1.37(+0.94%) |
May 19, 2016 | 145.66 | 146.23 | 143.99 | 145.48 | 477,139 | -0.67(-0.46%) |
May 18, 2016 | 144.88 | 147.13 | 144.13 | 146.15 | 736,979 | +1.17(+0.81%) |
May 17, 2016 | 146.25 | 148.86 | 144.38 | 144.98 | 799,712 | -1.42(-0.97%) |
May 16, 2016 | 145.26 | 149.21 | 143.83 | 146.40 | 864,491 | +1.02(+0.70%) |
May 13, 2016 | 150.00 | 150.40 | 144.89 | 145.38 | 1,615,166 | -5.55(-3.68%) |
May 12, 2016 | 153.47 | 153.65 | 149.91 | 150.93 | 712,826 | -1.07(-0.70%) |
May 11, 2016 | 151.65 | 153.75 | 151.33 | 152.00 | 542,569 | -0.39(-0.26%) |
May 10, 2016 | 150.40 | 152.78 | 150.40 | 152.39 | 845,536 | +2.24(+1.49%) |
May 09, 2016 | 150.95 | 152.13 | 149.87 | 150.15 | 660,928 | -1.28(-0.85%) |
May 06, 2016 | 150.45 | 151.98 | 150.00 | 151.43 | 642,510 | -0.23(-0.15%) |
May 05, 2016 | 154.21 | 154.21 | 148.79 | 151.66 | 1,089,747 | -1.06(-0.69%) |
May 04, 2016 | 153.75 | 154.15 | 150.96 | 152.72 | 1,064,937 | -2.14(-1.38%) |
May 03, 2016 | 154.32 | 155.28 | 151.97 | 154.86 | 842,981 | -0.73(-0.47%) |
May 02, 2016 | 155.00 | 156.23 | 154.09 | 155.59 | 780,655 | +0.91(+0.59%) |
Apr 29, 2016 | 153.35 | 155.13 | 151.86 | 154.68 | 686,643 | +0.90(+0.59%) |
Apr 28, 2016 | 155.49 | 156.58 | 153.38 | 153.78 | 537,068 | -2.13(-1.37%) |
Apr 27, 2016 | 153.15 | 156.01 | 153.15 | 155.91 | 687,052 | +2.34(+1.52%) |
Apr 26, 2016 | 153.77 | 154.42 | 152.92 | 153.57 | 382,372 | +0.11(+0.07%) |
Apr 25, 2016 | 153.91 | 154.54 | 152.73 | 153.46 | 348,360 | -0.81(-0.53%) |
Apr 22, 2016 | 152.50 | 154.54 | 152.40 | 154.27 | 462,000 | +0.79(+0.51%) |
Apr 21, 2016 | 152.91 | 154.77 | 152.91 | 153.48 | 535,797 | +0.28(+0.18%) |
Apr 20, 2016 | 151.48 | 153.99 | 151.22 | 153.20 | 449,526 | +1.13(+0.74%) |
Apr 19, 2016 | 153.56 | 153.69 | 150.73 | 152.07 | 642,950 | -0.41(-0.27%) |
Apr 18, 2016 | 150.01 | 152.60 | 149.94 | 152.48 | 538,752 | +1.61(+1.07%) |
Apr 15, 2016 | 151.00 | 151.45 | 149.72 | 150.87 | 713,937 | -0.15(-0.10%) |
Apr 14, 2016 | 150.61 | 151.14 | 149.27 | 151.02 | 789,916 | -0.89(-0.59%) |
Apr 13, 2016 | 149.54 | 152.35 | 149.54 | 151.91 | 610,271 | +2.93(+1.97%) |
Apr 12, 2016 | 146.74 | 150.47 | 145.88 | 148.98 | 882,593 | +2.37(+1.62%) |
Apr 11, 2016 | 146.83 | 149.00 | 146.27 | 146.61 | 663,916 | +0.93(+0.64%) |
Apr 08, 2016 | 145.92 | 148.23 | 145.22 | 145.68 | 607,751 | +1.03(+0.71%) |
Apr 07, 2016 | 145.41 | 146.59 | 142.57 | 144.65 | 855,043 | -2.05(-1.40%) |
Apr 06, 2016 | 145.19 | 147.27 | 144.68 | 146.70 | 552,393 | +1.27(+0.87%) |
Apr 05, 2016 | 147.28 | 149.25 | 145.18 | 145.43 | 572,570 | -3.63(-2.44%) |
Apr 04, 2016 | 148.82 | 149.72 | 148.06 | 149.06 | 924,520 | +0.42(+0.28%) |
Apr 01, 2016 | 147.43 | 148.99 | 145.98 | 148.64 | 602,494 | -0.11(-0.07%) |
Mar 31, 2016 | 147.05 | 149.56 | 146.72 | 148.75 | 465,097 | +0.99(+0.67%) |
Mar 30, 2016 | 148.98 | 149.79 | 146.93 | 147.76 | 573,494 | +0.10(+0.07%) |
Mar 29, 2016 | 145.66 | 147.85 | 144.90 | 147.66 | 578,677 | +1.91(+1.31%) |
Mar 28, 2016 | 146.34 | 146.92 | 144.52 | 145.75 | 321,296 | -0.11(-0.08%) |
Mar 24, 2016 | 144.76 | 145.86 | 145.86 | 145.86 | 493,600 | -0.24(-0.16%) |
Mar 23, 2016 | 147.14 | 147.37 | 146.07 | 146.10 | 505,416 | -0.76(-0.52%) |
Mar 22, 2016 | 145.70 | 147.23 | 144.54 | 146.86 | 504,165 | +0.07(+0.05%) |
Mar 21, 2016 | 147.11 | 147.68 | 145.04 | 146.79 | 674,205 | -0.57(-0.39%) |
Mar 18, 2016 | 144.47 | 150.25 | 144.47 | 147.36 | 2,253,681 | +4.57(+3.20%) |
Mar 17, 2016 | 141.19 | 144.32 | 139.92 | 142.79 | 1,163,703 | +2.37(+1.69%) |
Mar 16, 2016 | 139.50 | 140.83 | 138.94 | 140.42 | 918,343 | +0.45(+0.32%) |
Mar 15, 2016 | 138.49 | 139.97 | 137.21 | 139.97 | 930,294 | +0.46(+0.33%) |
Mar 14, 2016 | 139.18 | 139.72 | 138.50 | 139.51 | 583,896 | -0.28(-0.20%) |
Mar 11, 2016 | 136.33 | 141.11 | 136.33 | 139.79 | 1,148,100 | +4.69(+3.47%) |
Mar 10, 2016 | 137.11 | 137.61 | 133.51 | 135.10 | 564,451 | -1.50(-1.10%) |
Mar 09, 2016 | 136.95 | 135.82 | 134.82 | 136.60 | 997,464 | +0.78(+0.57%) |
Mar 08, 2016 | 140.95 | 141.27 | 135.77 | 135.82 | 1,570,122 | -5.92(-4.18%) |
Mar 07, 2016 | 136.61 | 142.97 | 136.37 | 141.74 | 1,373,945 | +3.71(+2.69%) |
Mar 04, 2016 | 138.00 | 140.10 | 136.54 | 138.03 | 1,823,520 | +0.32(+0.23%) |
Mar 03, 2016 | 135.31 | 138.43 | 134.66 | 137.71 | 1,008,519 | +2.47(+1.83%) |
Mar 02, 2016 | 134.15 | 135.38 | 131.74 | 135.24 | 1,387,280 | +0.67(+0.50%) |