Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 163.08 | 163.88 | 162.07 | 162.55 | 662,606 | +0.31(+0.19%) |
May 27, 2016 | 161.75 | 162.24 | 162.24 | 162.24 | 600,544 | +0.57(+0.35%) |
May 26, 2016 | 164.45 | 164.45 | 160.89 | 161.68 | 475,487 | -2.69(-1.63%) |
May 25, 2016 | 163.67 | 164.57 | 162.20 | 164.36 | 400,460 | +1.61(+0.99%) |
May 24, 2016 | 161.59 | 163.09 | 160.62 | 162.75 | 341,548 | +1.91(+1.19%) |
May 23, 2016 | 160.60 | 161.74 | 159.73 | 160.85 | 287,707 | +0.75(+0.47%) |
May 20, 2016 | 159.20 | 160.79 | 156.45 | 160.10 | 301,179 | +1.06(+0.67%) |
May 19, 2016 | 157.24 | 159.51 | 158.03 | 159.04 | 296,956 | +1.01(+0.64%) |
May 18, 2016 | 157.75 | 160.17 | 156.35 | 158.03 | 367,880 | +0.08(+0.05%) |
May 17, 2016 | 159.78 | 160.92 | 157.26 | 157.95 | 432,601 | -2.13(-1.33%) |
May 16, 2016 | 158.11 | 161.48 | 156.96 | 160.08 | 460,258 | +4.35(+2.80%) |
May 13, 2016 | 155.44 | 157.65 | 155.05 | 155.72 | 240,843 | +0.56(+0.36%) |
May 12, 2016 | 155.51 | 157.59 | 153.59 | 155.17 | 508,495 | +0.39(+0.25%) |
May 11, 2016 | 155.88 | 157.28 | 154.76 | 154.78 | 227,976 | -1.04(-0.67%) |
May 10, 2016 | 154.88 | 156.54 | 153.88 | 155.81 | 259,821 | +0.93(+0.60%) |
May 09, 2016 | 153.05 | 156.35 | 152.34 | 154.89 | 283,348 | +1.82(+1.19%) |
May 06, 2016 | 152.14 | 153.91 | 151.85 | 153.07 | 228,207 | -0.38(-0.25%) |
May 05, 2016 | 153.17 | 154.22 | 152.58 | 153.45 | 215,373 | +0.43(+0.28%) |
May 04, 2016 | 153.25 | 153.76 | 152.21 | 153.02 | 242,149 | -1.05(-0.68%) |
May 03, 2016 | 153.79 | 154.78 | 152.86 | 154.07 | 250,396 | -0.30(-0.19%) |
May 02, 2016 | 152.53 | 154.78 | 152.38 | 154.37 | 361,923 | +1.53(+1.00%) |
Apr 29, 2016 | 154.73 | 155.95 | 152.47 | 152.84 | 390,310 | -2.72(-1.75%) |
Apr 28, 2016 | 156.42 | 158.06 | 155.22 | 155.56 | 254,616 | -2.24(-1.42%) |
Apr 27, 2016 | 159.11 | 159.21 | 156.37 | 157.79 | 295,139 | -1.04(-0.65%) |
Apr 26, 2016 | 157.36 | 159.02 | 156.67 | 158.83 | 243,268 | +1.72(+1.09%) |
Apr 25, 2016 | 157.73 | 158.42 | 156.32 | 157.11 | 277,503 | -0.50(-0.32%) |
Apr 22, 2016 | 158.07 | 159.44 | 156.21 | 157.61 | 287,063 | -0.77(-0.49%) |
Apr 21, 2016 | 158.32 | 160.92 | 157.93 | 158.38 | 311,257 | -0.11(-0.07%) |
Apr 20, 2016 | 157.48 | 159.34 | 156.42 | 158.49 | 201,829 | +1.29(+0.82%) |
Apr 19, 2016 | 157.24 | 157.96 | 156.32 | 157.20 | 381,029 | +0.26(+0.17%) |
Apr 18, 2016 | 154.97 | 157.55 | 154.67 | 156.94 | 230,870 | +0.96(+0.61%) |
Apr 15, 2016 | 154.76 | 156.45 | 154.44 | 155.98 | 476,741 | +2.46(+1.60%) |
Apr 14, 2016 | 154.27 | 155.02 | 153.52 | 153.53 | 262,211 | -1.03(-0.67%) |
Apr 13, 2016 | 155.94 | 156.35 | 153.45 | 154.56 | 391,769 | -0.65(-0.42%) |
Apr 12, 2016 | 154.94 | 155.78 | 154.19 | 155.21 | 208,726 | +0.50(+0.32%) |
Apr 11, 2016 | 155.16 | 155.65 | 153.31 | 154.71 | 282,179 | -0.26(-0.17%) |
Apr 08, 2016 | 156.86 | 157.09 | 154.41 | 154.97 | 236,052 | -1.05(-0.67%) |
Apr 07, 2016 | 158.45 | 158.97 | 154.69 | 156.01 | 434,971 | -3.24(-2.04%) |
Apr 06, 2016 | 155.38 | 159.35 | 155.38 | 159.26 | 317,024 | +4.08(+2.63%) |
Apr 05, 2016 | 155.22 | 156.83 | 153.76 | 155.18 | 305,848 | -1.25(-0.80%) |
Apr 04, 2016 | 158.48 | 158.87 | 155.84 | 156.42 | 357,651 | -0.93(-0.59%) |
Apr 01, 2016 | 153.33 | 158.40 | 152.26 | 157.35 | 607,552 | +3.62(+2.36%) |
Mar 31, 2016 | 155.46 | 156.00 | 153.55 | 153.73 | 512,637 | -2.08(-1.33%) |
Mar 30, 2016 | 154.86 | 156.06 | 154.06 | 155.81 | 500,900 | +1.40(+0.91%) |
Mar 29, 2016 | 148.56 | 155.40 | 148.52 | 154.41 | 529,885 | +5.20(+3.49%) |
Mar 28, 2016 | 148.77 | 149.79 | 147.54 | 149.21 | 183,015 | +0.64(+0.43%) |
Mar 24, 2016 | 147.46 | 148.57 | 148.57 | 148.57 | 267,520 | +0.19(+0.13%) |
Mar 23, 2016 | 149.59 | 149.59 | 147.80 | 148.38 | 202,893 | -1.25(-0.83%) |
Mar 22, 2016 | 149.59 | 150.37 | 148.85 | 149.62 | 324,145 | -0.70(-0.46%) |
Mar 21, 2016 | 149.09 | 151.45 | 148.74 | 150.32 | 393,314 | +0.56(+0.37%) |
Mar 18, 2016 | 144.97 | 151.44 | 141.45 | 149.76 | 657,249 | +5.48(+3.80%) |
Mar 17, 2016 | 145.52 | 146.16 | 142.76 | 144.28 | 487,532 | -1.38(-0.95%) |
Mar 16, 2016 | 145.72 | 147.83 | 144.93 | 145.66 | 469,919 | -0.07(-0.05%) |
Mar 15, 2016 | 147.73 | 148.76 | 145.45 | 145.73 | 405,270 | -2.91(-1.96%) |
Mar 14, 2016 | 149.44 | 150.45 | 148.15 | 148.64 | 297,811 | -1.60(-1.06%) |
Mar 11, 2016 | 147.91 | 150.69 | 147.65 | 150.23 | 310,313 | +1.45(+0.97%) |
Mar 10, 2016 | 147.76 | 149.21 | 146.74 | 148.79 | 388,284 | +1.09(+0.74%) |
Mar 09, 2016 | 148.94 | 149.00 | 143.94 | 147.70 | 617,291 | -0.99(-0.67%) |
Mar 08, 2016 | 151.09 | 151.55 | 148.49 | 148.69 | 445,023 | -3.22(-2.12%) |
Mar 07, 2016 | 152.32 | 153.19 | 150.21 | 151.91 | 608,505 | -0.49(-0.32%) |
Mar 04, 2016 | 150.76 | 156.06 | 149.44 | 152.40 | 1,837,652 | +7.62(+5.26%) |
Mar 03, 2016 | 142.97 | 144.78 | 141.63 | 144.78 | 834,853 | +1.60(+1.12%) |
Mar 02, 2016 | 144.71 | 145.21 | 141.29 | 143.18 | 519,972 | -2.05(-1.41%) |