Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 154.64 | 154.64 | 153.37 | 154.20 | 234,957 | -0.22(-0.14%) |
May 27, 2016 | 152.88 | 154.42 | 154.42 | 154.42 | 180,010 | +1.36(+0.89%) |
May 26, 2016 | 153.50 | 153.82 | 152.38 | 153.06 | 166,909 | -0.71(-0.46%) |
May 25, 2016 | 152.80 | 153.89 | 152.67 | 153.77 | 146,957 | +0.70(+0.46%) |
May 24, 2016 | 152.57 | 153.85 | 151.64 | 153.07 | 181,342 | +1.48(+0.98%) |
May 23, 2016 | 152.33 | 152.88 | 151.53 | 151.59 | 143,230 | -0.76(-0.50%) |
May 20, 2016 | 151.88 | 153.16 | 150.24 | 152.34 | 162,562 | +1.03(+0.68%) |
May 19, 2016 | 150.28 | 152.12 | 149.79 | 151.31 | 155,502 | +0.25(+0.16%) |
May 18, 2016 | 151.15 | 152.27 | 150.23 | 151.06 | 218,440 | -0.09(-0.06%) |
May 17, 2016 | 154.44 | 154.99 | 150.80 | 151.15 | 257,770 | -3.85(-2.48%) |
May 16, 2016 | 152.59 | 155.21 | 151.52 | 154.99 | 217,781 | +2.61(+1.71%) |
May 13, 2016 | 154.58 | 155.02 | 152.05 | 152.38 | 264,666 | -2.65(-1.71%) |
May 12, 2016 | 153.82 | 155.34 | 153.17 | 155.03 | 196,458 | +1.73(+1.13%) |
May 11, 2016 | 154.90 | 155.53 | 153.19 | 153.30 | 253,487 | -2.01(-1.30%) |
May 10, 2016 | 155.43 | 155.43 | 153.48 | 155.31 | 204,333 | +0.63(+0.41%) |
May 09, 2016 | 154.28 | 156.00 | 154.28 | 154.69 | 290,660 | +0.78(+0.51%) |
May 06, 2016 | 152.26 | 154.69 | 151.76 | 153.90 | 319,350 | +1.03(+0.68%) |
May 05, 2016 | 149.67 | 153.78 | 149.67 | 152.87 | 419,707 | +3.32(+2.22%) |
May 04, 2016 | 149.23 | 149.93 | 148.83 | 149.55 | 325,196 | -0.85(-0.57%) |
May 03, 2016 | 151.38 | 151.86 | 149.26 | 150.40 | 188,010 | -1.17(-0.77%) |
May 02, 2016 | 148.94 | 151.56 | 148.94 | 151.56 | 729,163 | +2.77(+1.86%) |
Apr 29, 2016 | 150.73 | 151.24 | 147.30 | 148.79 | 451,643 | -1.89(-1.25%) |
Apr 28, 2016 | 150.92 | 152.69 | 150.24 | 150.68 | 408,802 | -2.38(-1.55%) |
Apr 27, 2016 | 151.91 | 153.50 | 150.68 | 153.06 | 343,268 | +1.59(+1.05%) |
Apr 26, 2016 | 151.12 | 152.36 | 150.63 | 151.47 | 262,767 | +0.60(+0.40%) |
Apr 25, 2016 | 150.82 | 151.41 | 150.04 | 150.86 | 202,848 | -0.60(-0.40%) |
Apr 22, 2016 | 151.24 | 151.96 | 150.02 | 151.47 | 276,183 | -0.05(-0.03%) |
Apr 21, 2016 | 151.50 | 152.60 | 151.15 | 151.51 | 243,238 | +0.14(+0.09%) |
Apr 20, 2016 | 149.62 | 151.98 | 149.49 | 151.37 | 244,082 | +1.87(+1.25%) |
Apr 19, 2016 | 151.06 | 151.67 | 148.92 | 149.50 | 197,422 | -1.23(-0.82%) |
Apr 18, 2016 | 149.50 | 151.15 | 149.44 | 150.73 | 205,070 | +0.86(+0.57%) |
Apr 15, 2016 | 148.76 | 150.15 | 147.87 | 149.87 | 289,120 | +1.32(+0.89%) |
Apr 14, 2016 | 150.14 | 150.80 | 148.10 | 148.55 | 367,002 | -1.64(-1.09%) |
Apr 13, 2016 | 150.09 | 151.85 | 148.81 | 150.20 | 275,590 | +0.66(+0.44%) |
Apr 12, 2016 | 148.96 | 149.98 | 148.50 | 149.54 | 277,855 | +0.87(+0.58%) |
Apr 11, 2016 | 149.81 | 150.16 | 148.02 | 148.67 | 376,885 | -1.32(-0.88%) |
Apr 08, 2016 | 151.05 | 151.69 | 149.31 | 149.99 | 298,652 | -0.42(-0.28%) |
Apr 07, 2016 | 150.13 | 150.62 | 149.19 | 150.41 | 344,414 | -0.34(-0.23%) |
Apr 06, 2016 | 148.35 | 150.80 | 147.53 | 150.75 | 317,647 | +2.24(+1.50%) |
Apr 05, 2016 | 148.31 | 149.98 | 148.29 | 148.51 | 506,649 | -1.12(-0.75%) |
Apr 04, 2016 | 152.09 | 152.81 | 149.59 | 149.63 | 715,976 | -1.88(-1.24%) |
Apr 01, 2016 | 149.00 | 151.71 | 148.17 | 151.51 | 621,596 | +1.55(+1.03%) |
Mar 31, 2016 | 148.58 | 150.56 | 148.35 | 149.97 | 630,471 | +1.02(+0.69%) |
Mar 30, 2016 | 151.90 | 152.69 | 148.34 | 148.94 | 701,316 | -2.45(-1.62%) |
Mar 29, 2016 | 148.05 | 151.86 | 148.05 | 151.40 | 617,474 | +3.25(+2.19%) |
Mar 28, 2016 | 147.68 | 148.77 | 147.53 | 148.15 | 445,767 | +0.47(+0.32%) |
Mar 24, 2016 | 147.57 | 147.68 | 147.68 | 147.68 | 495,633 | -0.11(-0.08%) |
Mar 23, 2016 | 145.01 | 148.01 | 145.01 | 147.80 | 731,417 | +2.52(+1.74%) |
Mar 22, 2016 | 144.27 | 145.62 | 144.27 | 145.28 | 662,071 | +0.40(+0.28%) |
Mar 21, 2016 | 142.57 | 145.63 | 142.53 | 144.88 | 511,349 | +1.95(+1.36%) |
Mar 18, 2016 | 139.56 | 143.50 | 139.45 | 142.93 | 978,941 | +3.86(+2.77%) |
Mar 17, 2016 | 140.40 | 140.41 | 138.00 | 139.07 | 200,620 | -1.07(-0.76%) |
Mar 16, 2016 | 140.55 | 141.77 | 139.58 | 140.14 | 192,772 | -1.03(-0.73%) |
Mar 15, 2016 | 139.41 | 142.14 | 139.41 | 141.17 | 223,668 | +0.91(+0.65%) |
Mar 14, 2016 | 141.18 | 141.58 | 139.46 | 140.26 | 234,766 | -1.57(-1.10%) |
Mar 11, 2016 | 140.41 | 141.98 | 138.96 | 141.83 | 277,513 | +1.19(+0.85%) |
Mar 10, 2016 | 142.06 | 142.24 | 139.95 | 140.63 | 275,723 | -0.58(-0.41%) |
Mar 09, 2016 | 140.41 | 141.86 | 139.69 | 141.22 | 428,669 | +0.97(+0.69%) |
Mar 08, 2016 | 138.80 | 140.84 | 138.03 | 140.25 | 381,645 | +0.79(+0.57%) |
Mar 07, 2016 | 139.92 | 140.58 | 139.07 | 139.46 | 312,651 | -0.94(-0.67%) |
Mar 04, 2016 | 140.20 | 140.62 | 139.15 | 140.40 | 411,859 | +0.18(+0.13%) |
Mar 03, 2016 | 139.29 | 140.24 | 138.49 | 140.22 | 365,186 | +0.75(+0.53%) |
Mar 02, 2016 | 137.76 | 139.51 | 137.76 | 139.47 | 562,596 | +1.50(+1.09%) |