Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 169.22 | 171.06 | 168.39 | 170.84 | 2,908,601 | +1.79(+1.06%) |
May 27, 2016 | 167.46 | 169.05 | 169.05 | 169.05 | 1,145,830 | +1.54(+0.92%) |
May 26, 2016 | 170.18 | 171.01 | 167.42 | 167.51 | 2,184,802 | -3.12(-1.83%) |
May 25, 2016 | 170.66 | 173.12 | 169.91 | 170.64 | 2,268,389 | +0.14(+0.08%) |
May 24, 2016 | 166.98 | 171.47 | 166.29 | 170.50 | 2,219,359 | +3.84(+2.31%) |
May 23, 2016 | 167.80 | 169.38 | 166.31 | 166.66 | 1,425,316 | -3.39(-2.00%) |
May 20, 2016 | 169.59 | 170.60 | 168.04 | 170.05 | 2,713,145 | +1.24(+0.74%) |
May 19, 2016 | 167.49 | 171.58 | 166.42 | 168.81 | 3,742,872 | +1.00(+0.59%) |
May 18, 2016 | 160.69 | 168.99 | 160.69 | 167.81 | 4,286,505 | +5.95(+3.68%) |
May 17, 2016 | 160.57 | 163.60 | 158.81 | 161.86 | 1,919,141 | +0.91(+0.57%) |
May 16, 2016 | 157.66 | 161.84 | 157.26 | 160.95 | 2,384,489 | +6.16(+3.98%) |
May 13, 2016 | 155.71 | 156.96 | 154.38 | 154.79 | 956,959 | -1.28(-0.82%) |
May 12, 2016 | 157.91 | 158.62 | 155.07 | 156.07 | 958,971 | -1.48(-0.94%) |
May 11, 2016 | 158.15 | 160.42 | 157.37 | 157.55 | 1,233,979 | -1.32(-0.83%) |
May 10, 2016 | 161.82 | 162.05 | 157.90 | 158.88 | 1,373,242 | -1.78(-1.11%) |
May 09, 2016 | 158.14 | 161.36 | 158.02 | 160.66 | 1,436,019 | +3.13(+1.99%) |
May 06, 2016 | 160.00 | 161.51 | 155.72 | 157.52 | 2,235,974 | -3.58(-2.22%) |
May 05, 2016 | 160.26 | 166.52 | 158.10 | 161.10 | 4,274,239 | +7.17(+4.66%) |
May 04, 2016 | 156.34 | 156.81 | 153.35 | 153.93 | 2,280,547 | -2.93(-1.87%) |
May 03, 2016 | 155.56 | 158.65 | 155.22 | 156.86 | 1,211,637 | -0.26(-0.17%) |
May 02, 2016 | 156.53 | 157.51 | 155.65 | 157.12 | 1,666,613 | +0.57(+0.36%) |
Apr 29, 2016 | 157.13 | 157.87 | 155.24 | 156.55 | 2,300,070 | -1.41(-0.89%) |
Apr 28, 2016 | 164.65 | 164.75 | 157.78 | 157.96 | 3,267,244 | -8.02(-4.83%) |
Apr 27, 2016 | 165.29 | 166.55 | 164.60 | 165.98 | 1,238,729 | +0.71(+0.43%) |
Apr 26, 2016 | 165.43 | 166.69 | 165.08 | 165.28 | 1,035,083 | +0.01(+0.01%) |
Apr 25, 2016 | 166.20 | 166.52 | 163.79 | 165.27 | 1,437,580 | -1.02(-0.61%) |
Apr 22, 2016 | 166.66 | 167.26 | 164.81 | 166.28 | 1,618,098 | +0.21(+0.12%) |
Apr 21, 2016 | 165.72 | 166.86 | 165.22 | 166.08 | 1,157,126 | +0.46(+0.28%) |
Apr 20, 2016 | 164.56 | 166.47 | 163.26 | 165.62 | 1,569,370 | +1.59(+0.97%) |
Apr 19, 2016 | 162.73 | 164.54 | 162.06 | 164.03 | 1,559,369 | +1.72(+1.06%) |
Apr 18, 2016 | 160.37 | 162.72 | 159.37 | 162.32 | 1,340,748 | +1.15(+0.71%) |
Apr 15, 2016 | 157.74 | 161.20 | 157.34 | 161.17 | 2,502,222 | +3.90(+2.48%) |
Apr 14, 2016 | 155.74 | 158.09 | 154.40 | 157.27 | 1,930,860 | +1.02(+0.65%) |
Apr 13, 2016 | 153.38 | 156.43 | 152.38 | 156.25 | 1,430,701 | +2.96(+1.93%) |
Apr 12, 2016 | 152.00 | 154.12 | 151.45 | 153.30 | 1,566,571 | +1.82(+1.20%) |
Apr 11, 2016 | 151.35 | 152.54 | 150.32 | 151.48 | 1,428,617 | +0.17(+0.11%) |
Apr 08, 2016 | 151.35 | 152.37 | 150.00 | 151.31 | 1,221,215 | +0.89(+0.59%) |
Apr 07, 2016 | 151.44 | 152.11 | 149.11 | 150.42 | 1,584,653 | -1.83(-1.20%) |
Apr 06, 2016 | 144.85 | 152.45 | 144.74 | 152.25 | 1,765,663 | +7.95(+5.51%) |
Apr 05, 2016 | 145.87 | 146.98 | 143.97 | 144.30 | 1,260,998 | -3.28(-2.23%) |
Apr 04, 2016 | 146.68 | 150.92 | 146.46 | 147.59 | 1,276,345 | +0.75(+0.51%) |
Apr 01, 2016 | 146.23 | 147.30 | 145.12 | 146.84 | 1,004,615 | +0.15(+0.10%) |
Mar 31, 2016 | 147.35 | 149.11 | 146.56 | 146.69 | 1,285,470 | -0.45(-0.30%) |
Mar 30, 2016 | 148.32 | 149.25 | 146.96 | 147.14 | 1,109,489 | -1.06(-0.72%) |
Mar 29, 2016 | 146.04 | 148.33 | 145.41 | 148.20 | 1,544,506 | +2.18(+1.49%) |
Mar 28, 2016 | 146.73 | 147.33 | 144.89 | 146.02 | 1,454,352 | -0.71(-0.48%) |
Mar 24, 2016 | 143.68 | 146.73 | 146.73 | 146.73 | 1,615,889 | +2.11(+1.46%) |
Mar 23, 2016 | 146.46 | 147.45 | 144.49 | 144.62 | 1,487,011 | -1.47(-1.01%) |
Mar 22, 2016 | 145.87 | 146.87 | 144.59 | 146.09 | 1,365,530 | -0.23(-0.16%) |
Mar 21, 2016 | 147.35 | 148.03 | 144.94 | 146.33 | 1,601,772 | -1.35(-0.92%) |
Mar 18, 2016 | 141.79 | 149.29 | 141.38 | 147.68 | 3,052,358 | +6.18(+4.36%) |
Mar 17, 2016 | 144.59 | 145.25 | 139.56 | 141.51 | 3,701,657 | -4.02(-2.76%) |
Mar 16, 2016 | 146.08 | 147.55 | 144.81 | 145.53 | 1,770,214 | -1.21(-0.83%) |
Mar 15, 2016 | 151.88 | 152.33 | 146.26 | 146.74 | 1,811,257 | -7.17(-4.66%) |
Mar 14, 2016 | 155.21 | 155.91 | 152.95 | 153.91 | 988,725 | -1.31(-0.85%) |
Mar 11, 2016 | 151.25 | 155.56 | 150.97 | 155.23 | 1,202,275 | +4.93(+3.28%) |
Mar 10, 2016 | 151.75 | 152.67 | 148.96 | 150.30 | 1,429,193 | -0.71(-0.47%) |
Mar 09, 2016 | 149.26 | 152.54 | 148.63 | 151.01 | 1,373,041 | +2.87(+1.94%) |
Mar 08, 2016 | 151.20 | 151.71 | 146.98 | 148.14 | 1,898,864 | -3.96(-2.60%) |
Mar 07, 2016 | 151.12 | 152.95 | 150.81 | 152.09 | 1,028,579 | +0.25(+0.17%) |
Mar 04, 2016 | 151.67 | 153.85 | 151.53 | 151.84 | 1,194,342 | +0.07(+0.04%) |
Mar 03, 2016 | 147.54 | 152.09 | 147.07 | 151.78 | 1,587,760 | +3.74(+2.53%) |
Mar 02, 2016 | 145.83 | 150.88 | 145.42 | 148.04 | 1,809,523 | +1.90(+1.30%) |