Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 165.16 | 169.07 | 164.07 | 165.07 | 103,111 | +0.46(+0.28%) |
May 27, 2016 | 162.88 | 164.61 | 164.61 | 164.61 | 65,211 | +1.55(+0.95%) |
May 26, 2016 | 168.07 | 168.93 | 163.07 | 163.07 | 85,943 | -3.55(-2.13%) |
May 25, 2016 | 160.70 | 166.98 | 160.70 | 166.62 | 147,659 | +7.46(+4.69%) |
May 24, 2016 | 160.52 | 160.52 | 156.24 | 159.15 | 63,415 | +0.45(+0.29%) |
May 23, 2016 | 158.97 | 160.15 | 157.01 | 158.70 | 85,467 | -1.36(-0.85%) |
May 20, 2016 | 157.24 | 160.79 | 156.42 | 160.06 | 92,354 | +3.55(+2.27%) |
May 19, 2016 | 157.97 | 157.97 | 153.33 | 156.51 | 68,577 | -1.91(-1.21%) |
May 18, 2016 | 162.52 | 164.79 | 157.24 | 158.43 | 115,859 | -5.37(-3.28%) |
May 17, 2016 | 161.79 | 166.34 | 161.34 | 163.79 | 141,482 | +2.18(+1.35%) |
May 16, 2016 | 159.24 | 163.52 | 159.24 | 161.61 | 114,431 | +5.46(+3.50%) |
May 13, 2016 | 159.52 | 161.88 | 155.79 | 156.15 | 102,228 | -4.55(-2.83%) |
May 12, 2016 | 163.07 | 164.98 | 158.61 | 160.70 | 70,837 | -0.27(-0.17%) |
May 11, 2016 | 159.43 | 163.61 | 157.33 | 160.97 | 148,179 | +0.64(+0.40%) |
May 10, 2016 | 158.06 | 160.70 | 157.42 | 160.34 | 50,167 | +3.73(+2.38%) |
May 09, 2016 | 164.43 | 164.43 | 155.24 | 156.60 | 131,751 | -9.56(-5.75%) |
May 06, 2016 | 159.97 | 168.43 | 159.97 | 166.16 | 57,190 | +4.82(+2.99%) |
May 05, 2016 | 167.62 | 168.62 | 160.34 | 161.34 | 87,969 | -2.82(-1.72%) |
May 04, 2016 | 168.53 | 171.16 | 163.16 | 164.16 | 113,605 | -4.37(-2.59%) |
May 03, 2016 | 172.53 | 172.53 | 167.16 | 168.53 | 87,466 | -6.64(-3.79%) |
May 02, 2016 | 177.44 | 178.26 | 172.89 | 175.17 | 54,056 | -2.37(-1.33%) |
Apr 29, 2016 | 175.90 | 181.08 | 173.44 | 177.53 | 54,511 | +3.19(+1.83%) |
Apr 28, 2016 | 174.80 | 178.53 | 172.00 | 174.35 | 54,650 | -1.00(-0.57%) |
Apr 27, 2016 | 170.44 | 176.90 | 170.44 | 175.35 | 66,866 | +6.55(+3.88%) |
Apr 26, 2016 | 168.80 | 169.07 | 165.34 | 168.80 | 46,135 | +0.64(+0.38%) |
Apr 25, 2016 | 173.35 | 173.80 | 166.43 | 168.16 | 69,706 | -5.55(-3.20%) |
Apr 22, 2016 | 169.34 | 176.90 | 169.34 | 173.71 | 71,783 | +4.73(+2.80%) |
Apr 21, 2016 | 170.98 | 172.07 | 168.53 | 168.98 | 27,179 | -1.18(-0.70%) |
Apr 20, 2016 | 168.07 | 172.18 | 167.81 | 170.16 | 42,088 | +0.82(+0.48%) |
Apr 19, 2016 | 163.52 | 170.25 | 163.52 | 169.34 | 63,290 | +7.19(+4.43%) |
Apr 18, 2016 | 153.97 | 162.96 | 153.01 | 162.16 | 88,392 | +2.91(+1.83%) |
Apr 15, 2016 | 157.06 | 160.61 | 155.06 | 159.24 | 57,048 | -1.59(-0.99%) |
Apr 14, 2016 | 163.79 | 164.25 | 159.06 | 160.84 | 59,449 | -2.23(-1.37%) |
Apr 13, 2016 | 161.43 | 164.61 | 160.06 | 163.07 | 58,533 | +2.09(+1.30%) |
Apr 12, 2016 | 154.51 | 162.16 | 153.31 | 160.97 | 85,254 | +7.55(+4.92%) |
Apr 11, 2016 | 154.42 | 156.21 | 153.42 | 153.42 | 49,115 | +0.64(+0.42%) |
Apr 08, 2016 | 151.78 | 155.42 | 150.87 | 152.78 | 43,030 | +4.82(+3.26%) |
Apr 07, 2016 | 150.78 | 152.78 | 146.32 | 147.96 | 23,949 | -4.28(-2.81%) |
Apr 06, 2016 | 151.24 | 156.24 | 147.87 | 152.24 | 36,396 | +3.00(+2.01%) |
Apr 05, 2016 | 148.32 | 151.24 | 147.23 | 149.23 | 54,713 | -0.55(-0.36%) |
Apr 04, 2016 | 152.15 | 154.24 | 148.51 | 149.78 | 30,746 | -2.64(-1.73%) |
Apr 01, 2016 | 153.51 | 154.97 | 150.14 | 152.42 | 44,028 | -5.00(-3.18%) |
Mar 31, 2016 | 155.33 | 158.79 | 155.33 | 157.42 | 134,424 | +1.64(+1.05%) |
Mar 30, 2016 | 157.42 | 158.61 | 153.24 | 155.79 | 62,146 | +1.00(+0.65%) |
Mar 29, 2016 | 151.42 | 155.24 | 149.05 | 154.78 | 41,925 | +0.27(+0.18%) |
Mar 28, 2016 | 154.51 | 155.60 | 151.69 | 154.51 | 42,657 | +0.00(+0.00%) |
Mar 24, 2016 | 149.96 | 154.51 | 154.51 | 154.51 | 77,079 | +1.55(+1.01%) |
Mar 23, 2016 | 157.15 | 158.70 | 152.97 | 152.97 | 88,060 | -5.87(-3.70%) |
Mar 22, 2016 | 160.06 | 161.25 | 157.97 | 158.83 | 47,230 | -3.59(-2.21%) |
Mar 21, 2016 | 159.34 | 162.70 | 157.51 | 162.43 | 93,018 | +2.00(+1.25%) |
Mar 18, 2016 | 165.61 | 167.80 | 158.20 | 160.43 | 125,028 | -4.53(-2.75%) |
Mar 17, 2016 | 160.97 | 166.86 | 158.97 | 164.96 | 84,512 | +6.80(+4.30%) |
Mar 16, 2016 | 157.79 | 158.70 | 154.80 | 158.16 | 73,392 | +2.72(+1.75%) |
Mar 15, 2016 | 155.35 | 155.44 | 150.54 | 155.44 | 65,438 | -3.36(-2.11%) |
Mar 14, 2016 | 159.06 | 161.24 | 155.80 | 158.79 | 76,824 | -3.45(-2.12%) |
Mar 11, 2016 | 158.34 | 164.60 | 156.89 | 162.24 | 121,133 | +8.34(+5.42%) |
Mar 10, 2016 | 153.26 | 155.62 | 149.36 | 153.90 | 164,126 | -1.27(-0.82%) |
Mar 09, 2016 | 158.70 | 159.79 | 151.90 | 155.16 | 137,172 | +0.09(+0.06%) |
Mar 08, 2016 | 166.41 | 166.41 | 153.44 | 155.07 | 124,815 | -13.06(-7.77%) |
Mar 07, 2016 | 162.15 | 170.26 | 161.78 | 168.13 | 320,948 | +6.35(+3.92%) |
Mar 04, 2016 | 157.07 | 161.19 | 154.53 | 161.78 | 315,524 | +6.44(+4.14%) |
Mar 03, 2016 | 145.46 | 155.71 | 145.10 | 155.35 | 93,845 | +9.43(+6.46%) |
Mar 02, 2016 | 136.85 | 146.00 | 136.39 | 145.91 | 148,140 | +7.62(+5.51%) |