Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 166.85 | 167.89 | 165.57 | 167.53 | 74,234 | +1.04(+0.62%) |
May 27, 2016 | 166.37 | 166.49 | 166.49 | 166.49 | 49,900 | +0.56(+0.34%) |
May 26, 2016 | 167.25 | 168.66 | 165.67 | 165.93 | 42,650 | -0.41(-0.25%) |
May 25, 2016 | 167.73 | 168.71 | 166.14 | 166.34 | 98,505 | -0.68(-0.41%) |
May 24, 2016 | 166.00 | 167.34 | 165.47 | 167.02 | 140,782 | +1.74(+1.05%) |
May 23, 2016 | 163.57 | 165.50 | 163.00 | 165.28 | 255,087 | +2.00(+1.22%) |
May 20, 2016 | 161.99 | 163.99 | 162.15 | 163.28 | 156,226 | +1.13(+0.70%) |
May 19, 2016 | 161.83 | 164.00 | 160.64 | 162.15 | 144,691 | +0.01(+0.01%) |
May 18, 2016 | 160.15 | 163.13 | 159.93 | 162.14 | 211,397 | +2.00(+1.25%) |
May 17, 2016 | 161.77 | 162.33 | 159.64 | 160.14 | 136,420 | -1.69(-1.04%) |
May 16, 2016 | 160.27 | 162.58 | 159.93 | 161.83 | 96,468 | +1.62(+1.01%) |
May 13, 2016 | 158.55 | 161.26 | 156.60 | 160.21 | 145,325 | +0.77(+0.48%) |
May 12, 2016 | 159.03 | 160.98 | 158.97 | 159.44 | 92,117 | -0.48(-0.30%) |
May 11, 2016 | 160.66 | 161.19 | 159.35 | 159.92 | 101,994 | -1.02(-0.63%) |
May 10, 2016 | 162.55 | 162.60 | 158.59 | 160.94 | 93,716 | -1.59(-0.98%) |
May 09, 2016 | 161.28 | 162.96 | 160.63 | 162.53 | 139,785 | +0.93(+0.58%) |
May 06, 2016 | 160.88 | 164.90 | 159.45 | 161.60 | 148,238 | -0.92(-0.57%) |
May 05, 2016 | 161.33 | 164.43 | 160.84 | 162.52 | 154,345 | +2.57(+1.61%) |
May 04, 2016 | 160.87 | 162.99 | 159.75 | 159.95 | 193,228 | -2.10(-1.30%) |
May 03, 2016 | 161.31 | 163.00 | 159.01 | 162.05 | 199,854 | -0.62(-0.38%) |
May 02, 2016 | 158.05 | 163.01 | 157.43 | 162.67 | 151,364 | +5.69(+3.62%) |
Apr 29, 2016 | 158.40 | 159.70 | 156.01 | 156.98 | 127,228 | -1.46(-0.92%) |
Apr 28, 2016 | 158.99 | 160.06 | 157.53 | 158.44 | 81,714 | -1.01(-0.63%) |
Apr 27, 2016 | 158.51 | 160.50 | 157.68 | 159.45 | 72,612 | +0.85(+0.54%) |
Apr 26, 2016 | 160.80 | 161.00 | 157.45 | 158.60 | 68,698 | -1.79(-1.12%) |
Apr 25, 2016 | 160.30 | 160.93 | 159.40 | 160.39 | 63,375 | -0.74(-0.46%) |
Apr 22, 2016 | 157.80 | 161.85 | 156.87 | 161.13 | 107,575 | +3.56(+2.26%) |
Apr 21, 2016 | 159.91 | 161.44 | 157.37 | 157.57 | 88,468 | -2.17(-1.36%) |
Apr 20, 2016 | 164.66 | 165.65 | 159.58 | 159.74 | 90,803 | -4.71(-2.86%) |
Apr 19, 2016 | 163.21 | 164.99 | 162.07 | 164.45 | 145,036 | +2.27(+1.40%) |
Apr 18, 2016 | 161.45 | 163.60 | 161.36 | 162.18 | 63,161 | +0.88(+0.55%) |
Apr 15, 2016 | 163.59 | 163.74 | 160.00 | 161.30 | 128,136 | -1.83(-1.12%) |
Apr 14, 2016 | 164.40 | 164.40 | 162.13 | 163.13 | 125,808 | -1.08(-0.66%) |
Apr 13, 2016 | 162.00 | 165.05 | 161.82 | 164.21 | 87,522 | +2.52(+1.56%) |
Apr 12, 2016 | 162.94 | 165.33 | 161.39 | 161.69 | 147,553 | -0.52(-0.32%) |
Apr 11, 2016 | 163.00 | 164.00 | 162.00 | 162.21 | 95,251 | +0.43(+0.27%) |
Apr 08, 2016 | 159.77 | 162.68 | 158.92 | 161.78 | 74,889 | +3.00(+1.89%) |
Apr 07, 2016 | 160.77 | 161.42 | 158.67 | 158.78 | 75,123 | -3.51(-2.16%) |
Apr 06, 2016 | 163.18 | 163.18 | 161.02 | 162.29 | 123,987 | -0.96(-0.59%) |
Apr 05, 2016 | 160.21 | 164.19 | 160.13 | 163.25 | 173,406 | +1.44(+0.89%) |
Apr 04, 2016 | 164.31 | 165.35 | 161.69 | 161.81 | 93,867 | -2.59(-1.58%) |
Apr 01, 2016 | 164.95 | 166.94 | 163.82 | 164.40 | 82,387 | -1.96(-1.18%) |
Mar 31, 2016 | 165.94 | 167.20 | 165.25 | 166.36 | 88,380 | -0.25(-0.15%) |
Mar 30, 2016 | 166.53 | 167.38 | 165.12 | 166.61 | 102,096 | -0.07(-0.04%) |
Mar 29, 2016 | 164.15 | 166.89 | 163.85 | 166.68 | 87,685 | +2.48(+1.51%) |
Mar 28, 2016 | 161.79 | 164.71 | 161.00 | 164.20 | 67,265 | +3.20(+1.99%) |
Mar 24, 2016 | 161.45 | 161.00 | 161.00 | 161.00 | 88,300 | -0.92(-0.57%) |
Mar 23, 2016 | 163.56 | 163.56 | 161.71 | 161.92 | 70,193 | -1.92(-1.17%) |
Mar 22, 2016 | 164.41 | 165.26 | 163.33 | 163.84 | 64,200 | -1.19(-0.72%) |
Mar 21, 2016 | 163.21 | 165.40 | 162.52 | 165.03 | 82,203 | +1.38(+0.84%) |
Mar 18, 2016 | 165.82 | 166.20 | 163.04 | 163.65 | 163,386 | -2.18(-1.31%) |
Mar 17, 2016 | 166.00 | 166.79 | 164.94 | 165.83 | 137,516 | -0.75(-0.45%) |
Mar 16, 2016 | 166.54 | 167.51 | 164.56 | 166.58 | 281,331 | -0.45(-0.27%) |
Mar 15, 2016 | 164.80 | 168.19 | 163.00 | 167.03 | 306,929 | +0.78(+0.47%) |
Mar 14, 2016 | 168.55 | 169.60 | 165.27 | 166.25 | 94,745 | -2.82(-1.67%) |
Mar 11, 2016 | 167.97 | 170.01 | 167.34 | 169.07 | 152,445 | +1.67(+1.00%) |
Mar 10, 2016 | 167.28 | 168.60 | 164.14 | 167.40 | 157,152 | +0.15(+0.09%) |
Mar 09, 2016 | 164.82 | 168.78 | 163.72 | 167.25 | 344,865 | +1.77(+1.07%) |
Mar 08, 2016 | 164.49 | 165.99 | 162.94 | 165.48 | 106,298 | -0.77(-0.46%) |
Mar 07, 2016 | 161.01 | 166.74 | 160.77 | 166.25 | 188,776 | +4.97(+3.08%) |
Mar 04, 2016 | 162.74 | 162.89 | 161.03 | 161.28 | 145,438 | -0.78(-0.48%) |
Mar 03, 2016 | 160.91 | 163.58 | 159.54 | 162.06 | 214,712 | +0.39(+0.24%) |
Mar 02, 2016 | 159.46 | 162.12 | 157.72 | 161.67 | 183,638 | +1.17(+0.73%) |