Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 147.55 | 148.95 | 146.70 | 147.14 | 1,500,963 | +0.45(+0.30%) |
May 27, 2016 | 145.95 | 146.69 | 146.69 | 146.69 | 1,031,061 | +0.95(+0.65%) |
May 26, 2016 | 146.46 | 146.70 | 145.22 | 145.74 | 1,171,797 | -0.73(-0.50%) |
May 25, 2016 | 147.16 | 148.03 | 146.30 | 146.47 | 1,136,759 | -0.14(-0.10%) |
May 24, 2016 | 145.35 | 147.11 | 144.48 | 146.61 | 1,352,091 | +2.09(+1.44%) |
May 23, 2016 | 144.18 | 145.18 | 143.69 | 144.52 | 1,334,308 | +0.37(+0.25%) |
May 20, 2016 | 143.01 | 144.90 | 142.28 | 144.16 | 1,536,604 | +2.25(+1.58%) |
May 19, 2016 | 141.33 | 142.90 | 140.78 | 141.91 | 1,235,666 | -0.34(-0.24%) |
May 18, 2016 | 140.92 | 143.26 | 140.92 | 142.25 | 1,448,973 | +0.71(+0.50%) |
May 17, 2016 | 141.43 | 143.31 | 140.79 | 141.53 | 1,607,296 | +0.09(+0.06%) |
May 16, 2016 | 140.53 | 141.98 | 139.95 | 141.45 | 1,211,875 | +0.74(+0.53%) |
May 13, 2016 | 141.44 | 142.16 | 139.96 | 140.71 | 1,482,506 | -1.44(-1.01%) |
May 12, 2016 | 144.84 | 144.90 | 141.12 | 142.14 | 1,832,372 | -1.71(-1.19%) |
May 11, 2016 | 145.38 | 146.23 | 143.47 | 143.85 | 1,443,029 | -1.75(-1.20%) |
May 10, 2016 | 144.86 | 146.22 | 144.40 | 145.60 | 1,627,739 | +0.86(+0.59%) |
May 09, 2016 | 143.95 | 145.29 | 143.72 | 144.75 | 1,184,943 | +1.12(+0.78%) |
May 06, 2016 | 143.10 | 144.08 | 140.64 | 143.62 | 1,971,501 | +0.59(+0.41%) |
May 05, 2016 | 147.54 | 148.06 | 142.77 | 143.03 | 2,897,917 | -4.35(-2.95%) |
May 04, 2016 | 147.71 | 149.04 | 146.74 | 147.39 | 1,588,168 | +0.41(+0.28%) |
May 03, 2016 | 147.84 | 148.25 | 145.53 | 146.98 | 1,439,891 | -2.50(-1.67%) |
May 02, 2016 | 147.70 | 150.00 | 147.61 | 149.47 | 1,561,987 | +2.21(+1.50%) |
Apr 29, 2016 | 147.03 | 147.69 | 146.04 | 147.26 | 1,377,884 | -0.49(-0.33%) |
Apr 28, 2016 | 148.85 | 149.98 | 147.57 | 147.75 | 1,254,468 | -1.69(-1.13%) |
Apr 27, 2016 | 149.01 | 150.02 | 148.25 | 149.45 | 950,301 | +0.40(+0.27%) |
Apr 26, 2016 | 147.89 | 149.48 | 147.53 | 149.04 | 1,160,073 | +1.38(+0.94%) |
Apr 25, 2016 | 147.75 | 149.15 | 146.29 | 147.66 | 1,158,096 | -0.68(-0.46%) |
Apr 22, 2016 | 148.31 | 148.88 | 147.22 | 148.34 | 1,523,843 | +0.67(+0.45%) |
Apr 21, 2016 | 148.70 | 149.49 | 147.31 | 147.67 | 1,321,183 | -1.63(-1.09%) |
Apr 20, 2016 | 150.18 | 150.69 | 149.26 | 149.30 | 913,841 | -0.78(-0.52%) |
Apr 19, 2016 | 149.66 | 151.00 | 148.63 | 150.08 | 1,184,687 | +1.02(+0.68%) |
Apr 18, 2016 | 147.46 | 149.28 | 146.99 | 149.06 | 934,857 | +1.10(+0.74%) |
Apr 15, 2016 | 147.79 | 148.43 | 147.00 | 147.97 | 968,436 | +0.18(+0.12%) |
Apr 14, 2016 | 149.08 | 149.44 | 147.73 | 147.79 | 1,165,503 | -1.36(-0.91%) |
Apr 13, 2016 | 147.81 | 149.35 | 147.79 | 149.14 | 1,797,288 | +1.88(+1.28%) |
Apr 12, 2016 | 145.88 | 147.86 | 145.41 | 147.26 | 1,869,794 | +1.84(+1.26%) |
Apr 11, 2016 | 145.79 | 147.25 | 145.41 | 145.42 | 1,628,848 | -0.33(-0.23%) |
Apr 08, 2016 | 144.57 | 147.60 | 144.42 | 145.75 | 1,791,149 | +1.91(+1.33%) |
Apr 07, 2016 | 143.75 | 144.98 | 143.42 | 143.84 | 1,527,587 | -1.33(-0.92%) |
Apr 06, 2016 | 144.49 | 145.50 | 143.35 | 145.17 | 1,260,097 | +0.74(+0.51%) |
Apr 05, 2016 | 144.63 | 145.38 | 144.18 | 144.43 | 1,286,597 | -1.66(-1.14%) |
Apr 04, 2016 | 146.16 | 147.62 | 145.54 | 146.09 | 1,842,862 | +0.12(+0.08%) |
Apr 01, 2016 | 144.76 | 146.26 | 143.69 | 145.98 | 1,687,247 | +0.85(+0.58%) |
Mar 31, 2016 | 144.09 | 145.33 | 143.28 | 145.13 | 2,224,802 | +1.02(+0.71%) |
Mar 30, 2016 | 145.38 | 145.80 | 144.01 | 144.10 | 1,569,276 | -1.27(-0.87%) |
Mar 29, 2016 | 144.51 | 145.46 | 143.30 | 145.37 | 1,691,624 | +0.71(+0.49%) |
Mar 28, 2016 | 145.00 | 145.28 | 143.05 | 144.66 | 1,712,429 | -0.41(-0.28%) |
Mar 24, 2016 | 143.86 | 145.07 | 145.07 | 145.07 | 1,233,327 | +0.02(+0.01%) |
Mar 23, 2016 | 145.75 | 146.03 | 144.82 | 145.05 | 1,398,724 | -0.70(-0.48%) |
Mar 22, 2016 | 145.87 | 146.18 | 144.77 | 145.75 | 1,847,335 | -1.00(-0.68%) |
Mar 21, 2016 | 145.89 | 147.02 | 145.29 | 146.75 | 2,415,795 | +0.74(+0.51%) |
Mar 18, 2016 | 143.28 | 146.16 | 143.03 | 146.01 | 5,088,188 | +2.11(+1.47%) |
Mar 17, 2016 | 138.45 | 144.22 | 137.42 | 143.90 | 9,969,113 | +15.22(+11.83%) |
Mar 16, 2016 | 127.09 | 129.10 | 125.93 | 128.67 | 2,845,581 | +1.07(+0.84%) |
Mar 15, 2016 | 127.53 | 127.83 | 126.38 | 127.60 | 1,984,734 | -0.69(-0.53%) |
Mar 14, 2016 | 128.52 | 129.32 | 127.76 | 128.29 | 1,858,190 | -0.52(-0.40%) |
Mar 11, 2016 | 127.85 | 128.95 | 127.17 | 128.81 | 1,285,072 | +2.51(+1.98%) |
Mar 10, 2016 | 126.69 | 127.76 | 124.49 | 126.30 | 1,309,744 | -0.11(-0.08%) |
Mar 09, 2016 | 126.34 | 126.90 | 124.55 | 126.41 | 1,662,625 | -0.49(-0.39%) |
Mar 08, 2016 | 128.21 | 128.95 | 126.77 | 126.90 | 1,438,084 | -2.27(-1.76%) |
Mar 07, 2016 | 127.54 | 129.39 | 126.65 | 129.17 | 1,739,219 | +1.04(+0.81%) |
Mar 04, 2016 | 127.75 | 130.24 | 127.75 | 128.13 | 2,045,350 | +0.05(+0.04%) |
Mar 03, 2016 | 126.24 | 128.38 | 126.03 | 128.08 | 2,045,613 | +1.41(+1.12%) |
Mar 02, 2016 | 125.46 | 127.37 | 125.40 | 126.67 | 2,020,293 | +0.79(+0.63%) |