Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 185.27 | 186.67 | 182.49 | 183.63 | 4,767,100 | -0.79(-0.43%) |
May 27, 2016 | 186.87 | 184.42 | 184.42 | 184.42 | 7,802,334 | -3.24(-1.73%) |
May 26, 2016 | 189.94 | 190.72 | 186.08 | 187.66 | 4,061,509 | -1.51(-0.80%) |
May 25, 2016 | 188.81 | 189.41 | 187.30 | 189.17 | 3,967,694 | +3.91(+2.11%) |
May 24, 2016 | 186.03 | 188.01 | 183.58 | 185.27 | 3,988,381 | +1.64(+0.89%) |
May 23, 2016 | 184.25 | 186.41 | 182.64 | 183.63 | 3,787,583 | +0.45(+0.25%) |
May 20, 2016 | 183.59 | 184.39 | 182.15 | 183.18 | 3,244,581 | +4.97(+2.79%) |
May 19, 2016 | 179.24 | 179.76 | 176.15 | 178.21 | 2,725,526 | +1.87(+1.06%) |
May 18, 2016 | 175.59 | 178.14 | 174.83 | 176.33 | 2,234,151 | +2.91(+1.68%) |
May 17, 2016 | 174.97 | 176.91 | 172.87 | 173.42 | 2,164,782 | -1.25(-0.72%) |
May 16, 2016 | 172.71 | 174.84 | 172.41 | 174.67 | 2,599,707 | +1.35(+0.78%) |
May 13, 2016 | 172.64 | 175.69 | 172.26 | 173.32 | 3,445,924 | +1.87(+1.09%) |
May 12, 2016 | 178.91 | 178.91 | 169.53 | 171.45 | 3,717,329 | -4.16(-2.37%) |
May 11, 2016 | 176.91 | 179.93 | 175.54 | 175.61 | 2,469,138 | -0.77(-0.44%) |
May 10, 2016 | 173.71 | 176.76 | 173.26 | 176.38 | 1,618,066 | +2.38(+1.37%) |
May 09, 2016 | 173.21 | 174.91 | 172.71 | 174.00 | 2,745,626 | +2.56(+1.50%) |
May 06, 2016 | 171.47 | 173.63 | 169.41 | 171.44 | 2,451,303 | -2.07(-1.19%) |
May 05, 2016 | 173.60 | 175.40 | 171.86 | 173.51 | 1,961,342 | -2.53(-1.43%) |
May 04, 2016 | 179.13 | 179.40 | 173.98 | 176.03 | 3,334,783 | -7.81(-4.25%) |
May 03, 2016 | 182.17 | 186.41 | 181.30 | 183.85 | 4,403,807 | +1.22(+0.67%) |
May 02, 2016 | 185.32 | 187.12 | 181.94 | 182.62 | 2,664,855 | -2.25(-1.22%) |
Apr 29, 2016 | 187.41 | 187.43 | 182.67 | 184.87 | 3,693,084 | +6.37(+3.57%) |
Apr 28, 2016 | 178.93 | 181.25 | 176.34 | 178.50 | 2,253,606 | -0.54(-0.30%) |
Apr 27, 2016 | 179.82 | 180.75 | 177.95 | 179.04 | 1,373,250 | -2.02(-1.12%) |
Apr 26, 2016 | 182.72 | 182.72 | 180.18 | 181.06 | 911,320 | -0.12(-0.07%) |
Apr 25, 2016 | 183.25 | 183.89 | 180.30 | 181.18 | 1,161,819 | -1.45(-0.79%) |
Apr 22, 2016 | 182.43 | 183.55 | 181.37 | 182.63 | 999,268 | +0.72(+0.40%) |
Apr 21, 2016 | 177.61 | 183.11 | 177.55 | 181.91 | 956,685 | +1.99(+1.11%) |
Apr 20, 2016 | 178.67 | 181.01 | 176.89 | 179.92 | 1,688,026 | -1.51(-0.83%) |
Apr 19, 2016 | 182.82 | 183.74 | 179.35 | 181.43 | 1,494,677 | -0.33(-0.18%) |
Apr 18, 2016 | 178.43 | 182.62 | 178.33 | 181.76 | 1,191,827 | +2.53(+1.41%) |
Apr 15, 2016 | 178.65 | 179.61 | 177.47 | 179.23 | 1,402,027 | +1.17(+0.66%) |
Apr 14, 2016 | 178.61 | 179.89 | 177.63 | 178.06 | 1,910,070 | -2.73(-1.51%) |
Apr 13, 2016 | 178.77 | 181.49 | 178.01 | 180.79 | 1,572,888 | +1.73(+0.96%) |
Apr 12, 2016 | 178.53 | 179.58 | 176.55 | 179.06 | 1,275,435 | +1.60(+0.90%) |
Apr 11, 2016 | 179.05 | 179.53 | 177.35 | 177.47 | 1,725,316 | -1.30(-0.73%) |
Apr 08, 2016 | 177.32 | 179.25 | 176.31 | 178.77 | 2,075,498 | +0.01(+0.01%) |
Apr 07, 2016 | 178.13 | 181.70 | 176.96 | 178.76 | 3,667,919 | +0.20(+0.11%) |
Apr 06, 2016 | 175.52 | 187.88 | 175.49 | 178.56 | 10,948,870 | +7.45(+4.35%) |
Apr 05, 2016 | 173.21 | 174.14 | 167.59 | 171.11 | 7,461,931 | -3.99(-2.28%) |
Apr 04, 2016 | 176.03 | 178.44 | 174.02 | 175.10 | 2,331,090 | +2.66(+1.54%) |
Apr 01, 2016 | 168.72 | 173.19 | 168.29 | 172.43 | 3,255,901 | +2.87(+1.69%) |
Mar 31, 2016 | 166.88 | 170.64 | 166.59 | 169.56 | 2,830,091 | +3.35(+2.02%) |
Mar 30, 2016 | 167.57 | 168.59 | 165.62 | 166.21 | 1,470,139 | -0.27(-0.16%) |
Mar 29, 2016 | 163.38 | 166.57 | 162.32 | 166.48 | 1,318,018 | +3.40(+2.09%) |
Mar 28, 2016 | 163.74 | 164.77 | 162.33 | 163.07 | 1,677,796 | +0.51(+0.32%) |
Mar 24, 2016 | 162.70 | 162.56 | 162.56 | 162.56 | 1,847,305 | -0.54(-0.33%) |
Mar 23, 2016 | 164.44 | 164.75 | 162.46 | 163.10 | 1,662,006 | -2.67(-1.61%) |
Mar 22, 2016 | 163.77 | 166.09 | 163.69 | 165.78 | 1,907,665 | +1.76(+1.07%) |
Mar 21, 2016 | 161.62 | 165.09 | 161.58 | 164.02 | 3,875,682 | +5.24(+3.30%) |
Mar 18, 2016 | 154.25 | 159.28 | 153.55 | 158.78 | 4,659,759 | +6.95(+4.58%) |
Mar 17, 2016 | 152.48 | 152.96 | 150.13 | 151.83 | 4,865,172 | +1.50(+1.00%) |
Mar 16, 2016 | 151.88 | 152.87 | 148.02 | 150.33 | 4,575,339 | -2.84(-1.85%) |
Mar 15, 2016 | 159.91 | 160.11 | 152.54 | 153.17 | 2,760,618 | -7.97(-4.95%) |
Mar 14, 2016 | 159.50 | 162.54 | 159.07 | 161.14 | 2,774,164 | +1.46(+0.91%) |
Mar 11, 2016 | 161.76 | 161.84 | 157.29 | 159.68 | 2,542,339 | -0.12(-0.07%) |
Mar 10, 2016 | 160.74 | 162.12 | 157.12 | 159.80 | 4,179,385 | +2.88(+1.84%) |
Mar 09, 2016 | 157.98 | 158.11 | 155.64 | 156.92 | 1,392,049 | +0.81(+0.52%) |
Mar 08, 2016 | 158.92 | 159.32 | 155.83 | 156.10 | 1,648,495 | -3.85(-2.41%) |
Mar 07, 2016 | 156.85 | 160.31 | 155.76 | 159.96 | 2,540,515 | +2.41(+1.53%) |
Mar 04, 2016 | 156.50 | 158.18 | 156.43 | 157.55 | 1,606,194 | +0.20(+0.12%) |
Mar 03, 2016 | 159.16 | 159.53 | 155.30 | 157.35 | 1,449,870 | -3.66(-2.28%) |
Mar 02, 2016 | 159.99 | 161.48 | 158.04 | 161.02 | 2,273,919 | +3.33(+2.11%) |