Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 181.41 | 181.57 | 175.77 | 177.77 | 1,163,155 | -2.62(-1.45%) |
May 27, 2016 | 179.47 | 180.39 | 180.39 | 180.39 | 835,408 | +0.50(+0.28%) |
May 26, 2016 | 181.01 | 181.52 | 179.11 | 179.89 | 792,435 | -1.36(-0.75%) |
May 25, 2016 | 180.19 | 181.93 | 179.24 | 181.25 | 759,318 | +2.37(+1.33%) |
May 24, 2016 | 177.55 | 179.52 | 176.30 | 178.88 | 678,714 | +1.72(+0.97%) |
May 23, 2016 | 175.81 | 178.23 | 175.20 | 177.16 | 512,586 | +1.51(+0.86%) |
May 20, 2016 | 174.85 | 176.56 | 173.80 | 175.65 | 591,591 | +2.10(+1.21%) |
May 19, 2016 | 173.19 | 174.07 | 171.93 | 173.55 | 974,616 | -0.75(-0.43%) |
May 18, 2016 | 173.61 | 175.64 | 173.30 | 174.30 | 981,975 | -0.46(-0.26%) |
May 17, 2016 | 174.72 | 175.36 | 173.12 | 174.76 | 731,298 | -0.32(-0.18%) |
May 16, 2016 | 174.41 | 176.61 | 174.01 | 175.08 | 677,946 | +1.71(+0.99%) |
May 13, 2016 | 174.95 | 176.68 | 172.43 | 173.37 | 983,861 | -1.90(-1.08%) |
May 12, 2016 | 176.65 | 178.07 | 174.08 | 175.27 | 887,890 | +0.05(+0.03%) |
May 11, 2016 | 176.41 | 177.65 | 174.41 | 175.22 | 1,327,908 | -1.06(-0.60%) |
May 10, 2016 | 171.21 | 177.06 | 171.16 | 176.28 | 1,576,686 | +5.25(+3.07%) |
May 09, 2016 | 167.38 | 171.78 | 166.42 | 171.03 | 1,457,922 | +4.07(+2.44%) |
May 06, 2016 | 164.19 | 167.43 | 161.01 | 166.95 | 1,756,500 | +2.73(+1.66%) |
May 05, 2016 | 163.28 | 166.16 | 161.03 | 164.22 | 2,350,315 | +5.20(+3.27%) |
May 04, 2016 | 161.38 | 163.33 | 155.09 | 159.02 | 1,317,840 | -3.50(-2.15%) |
May 03, 2016 | 160.87 | 164.89 | 159.33 | 162.52 | 972,329 | +0.99(+0.61%) |
May 02, 2016 | 159.71 | 161.96 | 158.81 | 161.54 | 597,372 | +2.73(+1.72%) |
Apr 29, 2016 | 159.30 | 159.70 | 157.06 | 158.81 | 867,975 | -0.79(-0.49%) |
Apr 28, 2016 | 160.94 | 162.51 | 159.25 | 159.60 | 406,218 | -2.32(-1.43%) |
Apr 27, 2016 | 160.25 | 162.80 | 159.05 | 161.91 | 755,163 | +2.15(+1.35%) |
Apr 26, 2016 | 159.80 | 160.93 | 158.63 | 159.76 | 551,682 | +0.67(+0.42%) |
Apr 25, 2016 | 160.26 | 160.48 | 158.24 | 159.10 | 327,997 | -1.00(-0.62%) |
Apr 22, 2016 | 159.04 | 161.15 | 158.01 | 160.09 | 396,433 | +1.77(+1.12%) |
Apr 21, 2016 | 159.47 | 160.70 | 158.14 | 158.32 | 345,352 | -1.00(-0.62%) |
Apr 20, 2016 | 157.49 | 160.61 | 156.58 | 159.31 | 605,354 | +2.04(+1.30%) |
Apr 19, 2016 | 157.93 | 158.87 | 156.01 | 157.28 | 539,692 | -0.69(-0.43%) |
Apr 18, 2016 | 155.19 | 158.38 | 154.56 | 157.96 | 605,634 | +2.53(+1.63%) |
Apr 15, 2016 | 154.84 | 155.56 | 153.68 | 155.43 | 491,515 | +0.26(+0.17%) |
Apr 14, 2016 | 154.84 | 155.54 | 153.31 | 155.17 | 360,387 | +0.01(+0.01%) |
Apr 13, 2016 | 154.84 | 155.16 | 151.99 | 155.16 | 715,596 | +1.40(+0.91%) |
Apr 12, 2016 | 154.10 | 154.87 | 152.89 | 153.76 | 594,828 | -0.24(-0.15%) |
Apr 11, 2016 | 157.27 | 157.87 | 153.88 | 153.99 | 476,975 | -1.95(-1.25%) |
Apr 08, 2016 | 153.35 | 157.79 | 153.14 | 155.95 | 772,398 | +3.96(+2.61%) |
Apr 07, 2016 | 152.40 | 153.04 | 150.71 | 151.99 | 764,227 | -1.76(-1.15%) |
Apr 06, 2016 | 149.41 | 154.90 | 149.14 | 153.75 | 980,522 | +4.20(+2.81%) |
Apr 05, 2016 | 149.05 | 151.24 | 148.11 | 149.55 | 696,524 | -0.52(-0.34%) |
Apr 04, 2016 | 151.55 | 151.55 | 148.75 | 150.06 | 619,354 | -2.01(-1.32%) |
Apr 01, 2016 | 148.36 | 153.35 | 146.72 | 152.07 | 1,159,154 | +2.38(+1.59%) |
Mar 31, 2016 | 145.15 | 150.31 | 144.93 | 149.69 | 1,119,370 | +4.39(+3.02%) |
Mar 30, 2016 | 145.93 | 146.03 | 142.73 | 145.29 | 626,168 | +0.57(+0.40%) |
Mar 29, 2016 | 143.78 | 145.47 | 142.86 | 144.72 | 550,083 | +0.31(+0.21%) |
Mar 28, 2016 | 144.21 | 144.93 | 142.68 | 144.41 | 493,978 | +0.21(+0.14%) |
Mar 24, 2016 | 143.61 | 144.21 | 144.21 | 144.21 | 676,033 | -0.16(-0.11%) |
Mar 23, 2016 | 145.05 | 146.65 | 143.39 | 144.37 | 522,506 | -1.88(-1.28%) |
Mar 22, 2016 | 145.87 | 147.80 | 145.87 | 146.24 | 429,087 | -0.29(-0.20%) |
Mar 21, 2016 | 146.88 | 147.59 | 145.07 | 146.53 | 423,122 | -0.64(-0.43%) |
Mar 18, 2016 | 146.78 | 147.86 | 145.15 | 147.17 | 968,409 | +0.86(+0.59%) |
Mar 17, 2016 | 144.42 | 147.30 | 143.35 | 146.31 | 754,430 | +1.75(+1.21%) |
Mar 16, 2016 | 142.90 | 145.59 | 142.01 | 144.55 | 526,769 | +0.77(+0.54%) |
Mar 15, 2016 | 143.04 | 144.80 | 141.96 | 143.78 | 532,872 | -1.27(-0.87%) |
Mar 14, 2016 | 146.17 | 146.44 | 143.16 | 145.05 | 696,942 | -1.89(-1.28%) |
Mar 11, 2016 | 146.06 | 147.70 | 145.08 | 146.94 | 617,454 | +2.99(+2.08%) |
Mar 10, 2016 | 144.01 | 145.01 | 141.59 | 143.94 | 646,827 | +0.62(+0.43%) |
Mar 09, 2016 | 143.39 | 144.07 | 141.82 | 143.32 | 694,376 | +0.50(+0.35%) |
Mar 08, 2016 | 143.78 | 145.10 | 141.74 | 142.83 | 948,400 | -2.29(-1.58%) |
Mar 07, 2016 | 139.82 | 145.89 | 139.12 | 145.12 | 1,465,191 | +6.37(+4.59%) |
Mar 04, 2016 | 138.82 | 140.47 | 137.05 | 138.75 | 1,017,876 | -0.54(-0.39%) |
Mar 03, 2016 | 139.37 | 140.31 | 136.99 | 139.29 | 935,501 | +0.82(+0.59%) |
Mar 02, 2016 | 136.79 | 138.80 | 135.17 | 138.47 | 789,373 | +0.75(+0.55%) |