Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 187.16 | 187.49 | 185.21 | 185.85 | 3,780,093 | +5.34(+2.96%) |
May 27, 2016 | 179.87 | 180.51 | 180.51 | 180.51 | 599,837 | +0.84(+0.47%) |
May 26, 2016 | 180.71 | 180.71 | 178.66 | 179.67 | 756,391 | -0.63(-0.35%) |
May 25, 2016 | 179.53 | 181.45 | 179.09 | 180.30 | 818,580 | +0.72(+0.40%) |
May 24, 2016 | 176.30 | 180.23 | 172.72 | 179.58 | 993,677 | +4.17(+2.38%) |
May 23, 2016 | 176.15 | 176.28 | 174.80 | 175.41 | 488,815 | -0.81(-0.46%) |
May 20, 2016 | 176.04 | 177.17 | 174.85 | 176.22 | 393,818 | +1.52(+0.87%) |
May 19, 2016 | 174.57 | 175.32 | 172.32 | 174.70 | 515,660 | -0.21(-0.12%) |
May 18, 2016 | 175.24 | 176.40 | 173.87 | 174.91 | 862,376 | -0.61(-0.35%) |
May 17, 2016 | 175.56 | 177.34 | 174.44 | 175.52 | 749,016 | -0.49(-0.28%) |
May 16, 2016 | 175.25 | 177.00 | 174.58 | 176.01 | 1,244,950 | +0.51(+0.29%) |
May 13, 2016 | 173.51 | 176.03 | 173.51 | 175.50 | 1,090,440 | +1.32(+0.76%) |
May 12, 2016 | 175.45 | 176.28 | 172.41 | 174.18 | 1,070,419 | -0.08(-0.04%) |
May 11, 2016 | 175.94 | 176.65 | 173.78 | 174.26 | 1,273,823 | -1.69(-0.96%) |
May 10, 2016 | 166.78 | 176.84 | 166.78 | 175.94 | 3,539,008 | +16.81(+10.56%) |
May 09, 2016 | 156.20 | 160.41 | 155.22 | 159.14 | 1,262,980 | +1.13(+0.72%) |
May 06, 2016 | 159.38 | 160.72 | 157.72 | 158.00 | 1,191,090 | -2.36(-1.47%) |
May 05, 2016 | 160.34 | 161.09 | 159.56 | 160.37 | 551,500 | +0.61(+0.38%) |
May 04, 2016 | 158.88 | 160.25 | 158.63 | 159.76 | 507,814 | +0.04(+0.03%) |
May 03, 2016 | 157.42 | 160.46 | 157.34 | 159.72 | 1,355,789 | +0.70(+0.44%) |
May 02, 2016 | 160.86 | 162.20 | 158.96 | 159.02 | 623,210 | -1.67(-1.04%) |
Apr 29, 2016 | 161.14 | 162.07 | 159.49 | 160.69 | 864,115 | -1.44(-0.89%) |
Apr 28, 2016 | 163.22 | 164.44 | 161.95 | 162.13 | 512,233 | -1.93(-1.17%) |
Apr 27, 2016 | 162.19 | 164.85 | 161.71 | 164.06 | 778,941 | +1.23(+0.75%) |
Apr 26, 2016 | 159.03 | 163.21 | 158.71 | 162.83 | 595,278 | +4.56(+2.88%) |
Apr 25, 2016 | 159.96 | 160.30 | 157.66 | 158.27 | 706,936 | -1.66(-1.04%) |
Apr 22, 2016 | 160.87 | 162.14 | 157.83 | 159.93 | 632,541 | -1.18(-0.73%) |
Apr 21, 2016 | 162.11 | 162.57 | 160.85 | 161.11 | 616,019 | -0.73(-0.45%) |
Apr 20, 2016 | 160.11 | 163.91 | 158.04 | 161.84 | 1,096,848 | +1.73(+1.08%) |
Apr 19, 2016 | 159.67 | 160.18 | 158.34 | 160.11 | 664,862 | +1.38(+0.87%) |
Apr 18, 2016 | 159.20 | 160.07 | 158.51 | 158.73 | 783,179 | -0.92(-0.57%) |
Apr 15, 2016 | 158.77 | 159.99 | 158.36 | 159.65 | 331,432 | +0.88(+0.55%) |
Apr 14, 2016 | 158.83 | 159.48 | 157.36 | 158.77 | 461,137 | -0.06(-0.04%) |
Apr 13, 2016 | 157.04 | 160.06 | 154.44 | 158.83 | 917,980 | +0.05(+0.03%) |
Apr 12, 2016 | 157.94 | 159.82 | 156.63 | 158.78 | 417,579 | +0.47(+0.29%) |
Apr 11, 2016 | 159.22 | 160.15 | 157.29 | 158.31 | 320,217 | +0.25(+0.16%) |
Apr 08, 2016 | 159.68 | 160.43 | 157.53 | 158.06 | 537,814 | -0.06(-0.04%) |
Apr 07, 2016 | 156.03 | 158.55 | 156.03 | 158.12 | 522,307 | +0.61(+0.39%) |
Apr 06, 2016 | 154.65 | 158.10 | 154.44 | 157.51 | 509,063 | +2.86(+1.85%) |
Apr 05, 2016 | 154.90 | 155.59 | 154.25 | 154.65 | 685,828 | -0.56(-0.36%) |
Apr 04, 2016 | 155.83 | 156.20 | 154.49 | 155.21 | 539,228 | -0.93(-0.60%) |
Apr 01, 2016 | 154.02 | 156.44 | 153.06 | 156.14 | 589,751 | +0.76(+0.49%) |
Mar 31, 2016 | 155.80 | 156.29 | 154.22 | 155.38 | 615,806 | -0.61(-0.39%) |
Mar 30, 2016 | 158.16 | 158.75 | 155.81 | 155.99 | 686,988 | -1.62(-1.02%) |
Mar 29, 2016 | 154.31 | 157.96 | 153.70 | 157.60 | 863,070 | +2.72(+1.76%) |
Mar 28, 2016 | 154.82 | 155.28 | 153.18 | 154.88 | 385,070 | -0.03(-0.02%) |
Mar 24, 2016 | 154.94 | 154.92 | 154.92 | 154.92 | 503,551 | -0.90(-0.58%) |
Mar 23, 2016 | 157.60 | 158.43 | 155.73 | 155.81 | 681,761 | -1.85(-1.18%) |
Mar 22, 2016 | 157.25 | 158.65 | 155.71 | 157.67 | 440,254 | -0.20(-0.12%) |
Mar 21, 2016 | 158.45 | 159.15 | 157.36 | 157.86 | 670,967 | -0.85(-0.54%) |
Mar 18, 2016 | 160.44 | 161.18 | 158.61 | 158.72 | 1,180,211 | -1.22(-0.76%) |
Mar 17, 2016 | 154.53 | 162.19 | 154.08 | 159.94 | 1,773,302 | +4.80(+3.09%) |
Mar 16, 2016 | 154.27 | 156.39 | 153.84 | 155.14 | 313,630 | +0.64(+0.42%) |
Mar 15, 2016 | 153.27 | 154.99 | 152.73 | 154.50 | 487,933 | +0.16(+0.10%) |
Mar 14, 2016 | 154.86 | 155.60 | 153.28 | 154.34 | 746,138 | -1.62(-1.04%) |
Mar 11, 2016 | 154.73 | 156.15 | 154.10 | 155.97 | 649,071 | +1.96(+1.27%) |
Mar 10, 2016 | 155.71 | 155.92 | 152.10 | 154.01 | 600,941 | -1.11(-0.71%) |
Mar 09, 2016 | 154.44 | 156.26 | 153.94 | 155.11 | 463,934 | +1.19(+0.77%) |
Mar 08, 2016 | 156.27 | 156.40 | 153.90 | 153.93 | 577,936 | -2.74(-1.75%) |
Mar 07, 2016 | 155.27 | 156.86 | 155.20 | 156.66 | 996,699 | -0.37(-0.23%) |
Mar 04, 2016 | 156.07 | 157.39 | 154.53 | 157.03 | 1,086,167 | +2.15(+1.39%) |
Mar 03, 2016 | 154.16 | 156.69 | 152.43 | 154.88 | 573,239 | +0.93(+0.60%) |
Mar 02, 2016 | 152.55 | 154.06 | 150.41 | 153.95 | 904,185 | +1.41(+0.92%) |