Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 195.53 | 197.30 | 195.53 | 197.30 | 546 | -0.68(-0.34%) |
May 27, 2016 | 196.55 | 197.98 | 197.98 | 197.98 | 2,300 | -0.57(-0.29%) |
May 25, 2016 | 198.55 | 198.55 | 198.55 | 198.55 | 424 | +0.77(+0.39%) |
May 24, 2016 | 194.74 | 197.78 | 194.74 | 197.78 | 1,334 | +5.16(+2.68%) |
May 23, 2016 | 192.62 | 192.62 | 192.62 | 192.62 | 287 | -4.34(-2.21%) |
May 20, 2016 | 197.88 | 197.88 | 196.96 | 196.96 | 794 | +0.33(+0.17%) |
May 19, 2016 | 196.28 | 196.63 | 196.28 | 196.63 | 4,398 | +2.62(+1.35%) |
May 17, 2016 | 193.90 | 194.01 | 194.01 | 194.01 | 422 | -1.37(-0.70%) |
May 16, 2016 | 191.21 | 195.38 | 191.21 | 195.38 | 1,318 | -0.52(-0.27%) |
May 13, 2016 | 193.00 | 195.90 | 193.00 | 195.90 | 939 | -0.22(-0.11%) |
May 11, 2016 | 196.12 | 196.12 | 196.12 | 196.12 | 643 | -3.75(-1.88%) |
May 10, 2016 | 199.87 | 199.87 | 199.87 | 199.87 | 708 | +2.87(+1.46%) |
May 09, 2016 | 197.00 | 197.00 | 197.00 | 197.00 | 1,267 | +1.00(+0.51%) |
May 06, 2016 | 196.13 | 199.00 | 196.00 | 196.00 | 1,023 | +0.20(+0.10%) |
May 05, 2016 | 195.80 | 195.80 | 195.80 | 195.80 | 436 | -1.28(-0.65%) |
May 04, 2016 | 195.02 | 197.08 | 195.01 | 197.08 | 1,047 | +1.79(+0.92%) |
May 03, 2016 | 194.32 | 195.29 | 194.32 | 195.29 | 725 | -1.88(-0.95%) |
May 02, 2016 | 194.90 | 197.17 | 194.90 | 197.17 | 3,604 | +0.77(+0.39%) |
Apr 29, 2016 | 194.50 | 196.40 | 194.30 | 196.40 | 1,713 | +1.35(+0.69%) |
Apr 28, 2016 | 195.05 | 195.05 | 195.05 | 195.05 | 865 | -4.95(-2.47%) |
Apr 27, 2016 | 200.00 | 200.00 | 200.00 | 200.00 | 788 | +1.53(+0.77%) |
Apr 26, 2016 | 224.38 | 224.38 | 198.47 | 198.47 | 763 | +2.95(+1.51%) |
Apr 25, 2016 | 195.52 | 195.52 | 195.52 | 195.52 | 475 | -4.34(-2.17%) |
Apr 22, 2016 | 191.88 | 202.75 | 191.88 | 199.86 | 3,341 | -0.69(-0.34%) |
Apr 21, 2016 | 196.80 | 200.55 | 194.00 | 200.55 | 2,876 | +5.10(+2.61%) |
Apr 20, 2016 | 192.13 | 195.45 | 192.13 | 195.45 | 1,750 | +0.92(+0.47%) |
Apr 19, 2016 | 194.53 | 194.53 | 194.53 | 194.53 | 1,183 | -7.68(-3.80%) |
Apr 18, 2016 | 208.88 | 208.88 | 202.21 | 202.21 | 766 | -7.51(-3.58%) |
Apr 15, 2016 | 209.72 | 209.72 | 209.72 | 209.72 | 673 | +4.72(+2.30%) |
Apr 14, 2016 | 205.00 | 205.00 | 205.00 | 205.00 | 414 | +0.50(+0.24%) |
Apr 13, 2016 | 200.12 | 205.60 | 196.80 | 204.50 | 4,385 | +0.35(+0.17%) |
Apr 12, 2016 | 195.38 | 204.15 | 195.38 | 204.15 | 1,128 | +8.43(+4.31%) |
Apr 11, 2016 | 192.50 | 195.72 | 192.50 | 195.72 | 2,061 | +5.13(+2.69%) |
Apr 07, 2016 | 196.30 | 190.59 | 190.59 | 190.59 | 669 | -5.29(-2.70%) |
Apr 06, 2016 | 195.88 | 195.88 | 195.88 | 195.88 | 774 | -0.11(-0.06%) |
Apr 05, 2016 | 194.63 | 195.99 | 194.63 | 195.99 | 2,699 | +4.32(+2.25%) |
Apr 04, 2016 | 191.67 | 191.67 | 191.67 | 191.67 | 802 | +0.57(+0.30%) |
Apr 01, 2016 | 193.52 | 194.41 | 189.65 | 191.10 | 12,691 | -4.59(-2.35%) |
Mar 31, 2016 | 193.23 | 196.71 | 193.23 | 195.69 | 1,545 | -1.11(-0.56%) |
Mar 30, 2016 | 192.86 | 196.80 | 192.86 | 196.80 | 1,536 | +4.45(+2.31%) |
Mar 29, 2016 | 188.42 | 192.50 | 188.42 | 192.35 | 881 | +1.35(+0.71%) |
Mar 28, 2016 | 193.03 | 193.03 | 191.00 | 191.00 | 410 | +2.00(+1.06%) |
Mar 24, 2016 | 189.00 | 189.00 | 189.00 | 189.00 | 300 | +2.46(+1.32%) |
Mar 23, 2016 | 193.51 | 193.51 | 186.54 | 186.54 | 2,025 | -6.46(-3.35%) |
Mar 21, 2016 | 193.00 | 193.00 | 193.00 | 193.00 | 189 | +0.01(+0.01%) |
Mar 18, 2016 | 194.17 | 194.17 | 192.99 | 192.99 | 1,896 | +1.59(+0.83%) |
Mar 17, 2016 | 189.90 | 191.40 | 189.90 | 191.40 | 651 | +1.50(+0.79%) |
Mar 16, 2016 | 197.00 | 200.16 | 189.87 | 189.90 | 7,977 | -1.70(-0.89%) |
Mar 15, 2016 | 191.60 | 191.60 | 191.60 | 191.60 | 379 | -0.86(-0.45%) |
Mar 14, 2016 | 192.46 | 192.46 | 192.46 | 192.46 | 401 | -2.33(-1.20%) |
Mar 11, 2016 | 194.79 | 194.79 | 194.79 | 194.79 | 615 | +2.19(+1.14%) |
Mar 08, 2016 | 192.60 | 192.60 | 192.60 | 192.60 | 189 | -1.40(-0.72%) |
Mar 07, 2016 | 194.87 | 195.00 | 194.00 | 194.00 | 959 | +1.06(+0.55%) |
Mar 03, 2016 | 191.36 | 192.94 | 192.94 | 192.94 | 321 | -1.92(-0.99%) |
Mar 02, 2016 | 194.60 | 194.86 | 194.60 | 194.86 | 831 | -0.01(-0.01%) |